IBMQ
iShares iBonds Dec 2028 Term Muni Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:11:18 AM EDT
25.12USD-0.020%(-0.00)23,312
25.10Bid25.13Ask0.03SpreadIBMQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.15 | 25.15 | 25.12 | 25.12 | -0.040% | 23,312 | 0.000% |
| 2026-10-02 | 25.17 | 25.22 | 25.12 | 25.13 | -0.099% | 155,545 | -0.040% |
| 2026-10-01 | 25.15 | 25.18 | 25.12 | 25.16 | +0.060% | 217,169 | -0.139% |
| 2026-09-30 | 25.09 | 25.15 | 25.09 | 25.14 | +0.439% | 195,782 | -0.080% |
| 2026-09-29 | 25.05 | 25.08 | 24.99 | 25.03 | -0.120% | 451,837 | +0.360% |
| 2026-09-28 | 25.09 | 25.09 | 25.02 | 25.06 | 0.000% | 179,396 | +0.239% |
| 2026-09-25 | 25.17 | 25.17 | 24.97 | 25.06 | -0.437% | 555,609 | +0.239% |
| 2026-09-24 | 25.23 | 25.23 | 25.17 | 25.17 | -0.198% | 154,131 | -0.199% |
| 2026-09-23 | 25.27 | 25.27 | 25.21 | 25.22 | -0.198% | 127,117 | -0.397% |
| 2026-09-22 | 25.30 | 25.30 | 25.27 | 25.27 | -0.158% | 180,768 | -0.594% |
| 2026-09-21 | 25.33 | 25.34 | 25.28 | 25.31 | -0.079% | 66,144 | -0.751% |
| 2026-09-18 | 25.33 | 25.40 | 25.31 | 25.33 | -0.079% | 137,750 | -0.829% |
| 2026-09-17 | 25.35 | 25.36 | 25.33 | 25.35 | +0.020% | 155,630 | -0.907% |
| 2026-09-16 | 25.36 | 25.37 | 25.34 | 25.34 | -0.020% | 109,147 | -0.888% |
| 2026-09-15 | 25.39 | 25.39 | 25.34 | 25.35 | -0.056% | 57,257 | -0.907% |
| 2026-09-14 | 25.38 | 25.38 | 25.35 | 25.36 | -0.062% | 98,163 | -0.963% |
| 2026-09-11 | 25.34 | 25.38 | 25.34 | 25.38 | +0.079% | 61,640 | -1.024% |
| 2026-09-10 | 25.37 | 25.37 | 25.34 | 25.36 | -0.157% | 50,150 | -0.946% |
| 2026-09-09 | 25.43 | 25.43 | 25.39 | 25.40 | -0.079% | 302,239 | -1.102% |
| 2026-09-08 | 25.44 | 25.44 | 25.42 | 25.42 | -0.079% | 40,890 | -1.180% |
| 2026-09-04 | 25.43 | 25.45 | 25.43 | 25.44 | -0.020% | 119,982 | -1.258% |
| 2026-09-03 | 25.48 | 25.48 | 25.43 | 25.45 | +0.039% | 59,115 | -1.277% |
| 2026-09-02 | 25.43 | 25.45 | 25.43 | 25.43 | 0.000% | 104,048 | -1.238% |
| 2026-09-01 | 25.44 | 25.46 | 25.43 | 25.43 | -0.353% | 150,033 | -1.238% |
| 2026-08-31 | 25.54 | 25.54 | 25.51 | 25.52 | +0.055% | 112,278 | -1.587% |
| 2026-08-28 | 25.53 | 25.54 | 25.51 | 25.51 | -0.114% | 63,864 | -1.533% |
| 2026-08-27 | 25.54 | 25.55 | 25.54 | 25.54 | +0.020% | 55,106 | -1.644% |
| 2026-08-26 | 25.54 | 25.55 | 25.53 | 25.54 | -0.020% | 40,402 | -1.625% |
| 2026-08-25 | 25.52 | 25.55 | 25.52 | 25.54 | +0.039% | 35,058 | -1.644% |
| 2026-08-24 | 25.52 | 25.54 | 25.51 | 25.53 | +0.098% | 54,324 | -1.606% |
| 2026-08-21 | 25.50 | 25.52 | 25.48 | 25.50 | -0.039% | 69,437 | -1.510% |
| 2026-08-20 | 25.51 | 25.53 | 25.51 | 25.52 | -0.020% | 33,579 | -1.548% |
| 2026-08-19 | 25.51 | 25.54 | 25.51 | 25.52 | +0.059% | 151,047 | -1.567% |
| 2026-08-18 | 25.50 | 25.51 | 25.49 | 25.50 | -0.039% | 54,587 | -1.510% |
| 2026-08-17 | 25.52 | 25.52 | 25.44 | 25.52 | -0.020% | 31,953 | -1.548% |
| 2026-08-14 | 25.52 | 25.54 | 25.51 | 25.52 | -0.059% | 71,383 | -1.567% |
| 2026-08-13 | 25.52 | 25.54 | 25.52 | 25.54 | +0.078% | 70,909 | -1.625% |
| 2026-08-12 | 25.52 | 25.52 | 25.50 | 25.52 | +0.039% | 25,131 | -1.548% |
| 2026-08-11 | 25.50 | 25.52 | 25.49 | 25.50 | 0.000% | 45,913 | -1.510% |
| 2026-08-10 | 25.50 | 25.52 | 25.49 | 25.50 | +0.020% | 36,489 | -1.510% |
| 2026-08-07 | 25.50 | 25.51 | 25.48 | 25.50 | -0.000% | 42,473 | -1.490% |
| 2026-08-06 | 25.48 | 25.50 | 25.48 | 25.50 | +0.039% | 95,534 | -1.490% |
| 2026-08-05 | 25.48 | 25.50 | 25.47 | 25.49 | +0.118% | 107,783 | -1.452% |
| 2026-08-04 | 25.44 | 25.48 | 25.44 | 25.46 | +0.039% | 83,665 | -1.335% |
| 2026-08-03 | 25.44 | 25.45 | 25.43 | 25.45 | -0.157% | 74,003 | -1.297% |
| 2026-07-31 | 25.48 | 25.50 | 25.47 | 25.49 | +0.039% | 47,473 | -1.452% |
| 2026-07-30 | 25.46 | 25.49 | 25.46 | 25.48 | +0.039% | 44,546 | -1.413% |
| 2026-07-29 | 25.47 | 25.50 | 25.44 | 25.47 | +0.020% | 108,887 | -1.374% |
| 2026-07-28 | 25.49 | 25.50 | 25.46 | 25.46 | -0.118% | 163,972 | -1.355% |
| 2026-07-27 | 25.49 | 25.52 | 25.48 | 25.50 | +0.039% | 54,310 | -1.471% |
| 2026-07-24 | 25.49 | 25.49 | 25.47 | 25.48 | +0.157% | 53,406 | -1.432% |
| 2026-07-23 | 25.49 | 25.51 | 25.44 | 25.45 | -0.235% | 135,527 | -1.277% |
| 2026-07-22 | 25.52 | 25.54 | 25.49 | 25.50 | -0.059% | 40,252 | -1.510% |
| 2026-07-21 | 25.54 | 25.55 | 25.52 | 25.52 | -0.078% | 76,853 | -1.567% |
| 2026-07-20 | 25.54 | 25.54 | 25.52 | 25.54 | +0.020% | 46,977 | -1.644% |
| 2026-07-17 | 25.53 | 25.54 | 25.50 | 25.54 | -0.019% | 129,461 | -1.625% |
| 2026-07-16 | 25.54 | 25.59 | 25.51 | 25.54 | -0.020% | 104,226 | -1.644% |
| 2026-07-15 | 25.54 | 25.56 | 25.53 | 25.55 | 0.000% | 65,572 | -1.664% |
| 2026-07-14 | 25.53 | 25.57 | 25.53 | 25.55 | +0.039% | 94,323 | -1.664% |
| 2026-07-13 | 25.54 | 25.55 | 25.54 | 25.54 | -0.078% | 58,762 | -1.625% |
| 2026-07-10 | 25.54 | 25.57 | 25.54 | 25.55 | +0.059% | 65,846 | -1.702% |
| 2026-07-09 | 25.54 | 25.55 | 25.53 | 25.54 | +0.039% | 66,023 | -1.644% |
| 2026-07-08 | 25.54 | 25.55 | 25.53 | 25.53 | -0.039% | 96,555 | -1.606% |
| 2026-07-07 | 25.55 | 25.56 | 25.54 | 25.54 | -0.039% | 78,683 | -1.644% |
| 2026-07-06 | 25.55 | 25.56 | 25.54 | 25.55 | +0.078% | 39,527 | -1.683% |
| 2026-07-02 | 25.53 | 25.55 | 25.52 | 25.53 | +0.020% | 58,034 | -1.606% |
| 2026-07-01 | 25.52 | 25.53 | 25.51 | 25.52 | -0.215% | 37,629 | -1.587% |
| 2026-06-30 | 25.59 | 25.59 | 25.57 | 25.58 | +0.039% | 45,872 | -1.798% |
| 2026-06-29 | 25.55 | 25.58 | 25.55 | 25.57 | 0.000% | 53,641 | -1.760% |
| 2026-06-26 | 25.57 | 25.58 | 25.55 | 25.57 | -0.039% | 54,588 | -1.760% |
| 2026-06-25 | 25.58 | 25.58 | 25.55 | 25.58 | +0.078% | 38,086 | -1.798% |
| 2026-06-24 | 25.55 | 25.56 | 25.54 | 25.56 | +0.039% | 51,934 | -1.721% |
| 2026-06-23 | 25.54 | 25.59 | 25.53 | 25.55 | 0.000% | 68,680 | -1.683% |
| 2026-06-22 | 25.55 | 25.55 | 25.53 | 25.55 | +0.078% | 46,416 | -1.683% |
| 2026-06-18 | 25.53 | 25.55 | 25.53 | 25.53 | +0.078% | 27,104 | -1.606% |
| 2026-06-17 | 25.54 | 25.54 | 25.51 | 25.51 | -0.117% | 61,426 | -1.529% |
| 2026-06-16 | 25.54 | 25.56 | 25.53 | 25.54 | 0.000% | 93,799 | -1.644% |
| 2026-06-15 | 25.55 | 25.56 | 25.53 | 25.54 | +0.039% | 66,156 | -1.644% |
| 2026-06-12 | 25.54 | 25.55 | 25.52 | 25.53 | 0.000% | 84,294 | -1.606% |
| 2026-06-11 | 25.53 | 25.54 | 25.52 | 25.53 | +0.039% | 64,556 | -1.606% |
| 2026-06-10 | 25.53 | 25.54 | 25.51 | 25.52 | 0.000% | 68,341 | -1.567% |
| 2026-06-09 | 25.53 | 25.54 | 25.51 | 25.52 | +0.039% | 49,665 | -1.567% |
| 2026-06-08 | 25.56 | 25.56 | 25.51 | 25.51 | 0.000% | 122,572 | -1.529% |
| 2026-06-05 | 25.52 | 25.56 | 25.50 | 25.51 | 0.000% | 42,183 | -1.529% |
| 2026-06-04 | 25.52 | 25.53 | 25.51 | 25.51 | +0.078% | 45,166 | -1.529% |
| 2026-06-03 | 25.51 | 25.52 | 25.41 | 25.49 | -0.078% | 135,187 | -1.452% |
| 2026-06-02 | 25.51 | 25.53 | 25.50 | 25.51 | +0.039% | 197,039 | -1.529% |
| 2026-06-01 | 25.49 | 25.53 | 25.46 | 25.50 | -0.176% | 102,744 | -1.490% |
| 2026-05-29 | 25.54 | 25.55 | 25.54 | 25.55 | +0.020% | 116,080 | -1.664% |
| 2026-05-28 | 25.50 | 25.55 | 25.50 | 25.54 | +0.118% | 51,444 | -1.644% |
| 2026-05-27 | 25.51 | 25.51 | 25.50 | 25.51 | +0.020% | 79,097 | -1.529% |
| 2026-05-26 | 25.51 | 25.51 | 25.50 | 25.50 | +0.137% | 38,505 | -1.510% |
| 2026-05-22 | 25.48 | 25.49 | 25.46 | 25.47 | 0.000% | 96,247 | -1.374% |
| 2026-05-21 | 25.45 | 25.47 | 25.45 | 25.47 | +0.020% | 76,378 | -1.374% |
| 2026-05-20 | 25.45 | 25.47 | 25.44 | 25.46 | +0.118% | 127,019 | -1.355% |
| 2026-05-19 | 25.44 | 25.45 | 25.43 | 25.43 | -0.137% | 85,608 | -1.238% |
| 2026-05-18 | 25.45 | 25.47 | 25.45 | 25.47 | +0.079% | 31,369 | -1.374% |
| 2026-05-15 | 25.47 | 25.47 | 25.44 | 25.45 | -0.137% | 43,231 | -1.297% |
| 2026-05-14 | 25.49 | 25.50 | 25.48 | 25.48 | +0.020% | 46,332 | -1.432% |
| 2026-05-13 | 25.49 | 25.49 | 25.48 | 25.48 | -0.039% | 46,854 | -1.413% |
| 2026-05-12 | 25.48 | 25.52 | 25.47 | 25.49 | -0.039% | 75,676 | -1.452% |
| 2026-05-11 | 25.52 | 25.55 | 25.49 | 25.50 | +0.078% | 105,558 | -1.490% |
| 2026-05-08 | 25.51 | 25.56 | 25.42 | 25.48 | 0.000% | 51,041 | -1.413% |
| 2026-05-07 | 25.50 | 25.50 | 25.48 | 25.48 | -0.039% | 49,975 | -1.413% |
| 2026-05-06 | 25.51 | 25.51 | 25.49 | 25.49 | 0.000% | 36,096 | -1.452% |
| 2026-05-05 | 25.50 | 25.51 | 25.49 | 25.49 | -0.039% | 48,293 | -1.452% |
| 2026-05-04 | 25.47 | 25.50 | 25.47 | 25.50 | +0.059% | 194,942 | -1.490% |
| 2026-05-01 | 25.48 | 25.50 | 25.48 | 25.48 | -0.196% | 34,488 | -1.432% |
| 2026-04-30 | 25.51 | 25.55 | 25.51 | 25.54 | +0.078% | 64,512 | -1.625% |
| 2026-04-29 | 25.52 | 25.54 | 25.50 | 25.52 | -0.020% | 72,215 | -1.548% |
| 2026-04-28 | 25.56 | 25.56 | 25.52 | 25.52 | -0.156% | 156,664 | -1.567% |
| 2026-04-27 | 25.55 | 25.58 | 25.55 | 25.56 | +0.039% | 87,160 | -1.721% |
| 2026-04-24 | 25.56 | 25.57 | 25.55 | 25.55 | -0.039% | 42,230 | -1.683% |
| 2026-04-23 | 25.56 | 25.58 | 25.56 | 25.56 | -0.059% | 49,233 | -1.721% |
| 2026-04-22 | 25.55 | 25.59 | 25.55 | 25.57 | +0.098% | 68,095 | -1.779% |
| 2026-04-21 | 25.57 | 25.57 | 25.55 | 25.55 | -0.039% | 51,467 | -1.683% |
| 2026-04-20 | 25.54 | 25.58 | 25.54 | 25.56 | 0.000% | 63,903 | -1.721% |
| 2026-04-17 | 25.55 | 25.59 | 25.55 | 25.56 | +0.020% | 43,636 | -1.721% |
| 2026-04-16 | 25.54 | 25.56 | 25.53 | 25.55 | +0.137% | 95,092 | -1.702% |
| 2026-04-15 | 25.56 | 25.56 | 25.52 | 25.52 | -0.078% | 138,652 | -1.567% |
| 2026-04-14 | 25.55 | 25.55 | 25.52 | 25.54 | +0.039% | 132,436 | -1.644% |
| 2026-04-13 | 25.54 | 25.55 | 25.53 | 25.53 | 0.000% | 49,615 | -1.606% |
| 2026-04-10 | 25.55 | 25.55 | 25.52 | 25.53 | +0.039% | 48,444 | -1.606% |
| 2026-04-09 | 25.55 | 25.56 | 25.52 | 25.52 | -0.039% | 85,887 | -1.567% |
| 2026-04-08 | 25.52 | 25.57 | 25.46 | 25.53 | +0.039% | 58,805 | -1.606% |
| 2026-04-07 | 25.53 | 25.54 | 25.48 | 25.52 | +0.039% | 97,353 | -1.567% |
| 2026-04-06 | 25.52 | 25.54 | 25.51 | 25.51 | -0.039% | 173,265 | -1.529% |
| 2026-04-02 | 25.50 | 25.55 | 25.50 | 25.52 | +0.078% | 112,705 | -1.567% |
| 2026-04-01 | 25.48 | 25.52 | 25.48 | 25.50 | -0.118% | 65,503 | -1.490% |
| 2026-03-31 | 25.51 | 25.54 | 25.51 | 25.53 | +0.078% | 84,178 | -1.606% |
| 2026-03-30 | 25.47 | 25.52 | 25.47 | 25.51 | +0.118% | 127,027 | -1.529% |
| 2026-03-27 | 25.48 | 25.49 | 25.44 | 25.48 | +0.079% | 117,206 | -1.413% |
| 2026-03-26 | 25.49 | 25.49 | 25.46 | 25.46 | -0.059% | 71,326 | -1.335% |
| 2026-03-25 | 25.48 | 25.48 | 25.46 | 25.48 | +0.138% | 83,633 | -1.394% |
| 2026-03-24 | 25.50 | 25.51 | 25.44 | 25.44 | -0.333% | 43,066 | -1.258% |
| 2026-03-23 | 25.48 | 25.54 | 25.48 | 25.52 | +0.020% | 110,534 | -1.587% |
| 2026-03-20 | 25.58 | 25.58 | 25.51 | 25.52 | -0.156% | 35,027 | -1.567% |
| 2026-03-19 | 25.57 | 25.58 | 25.55 | 25.56 | -0.078% | 31,629 | -1.721% |
| 2026-03-18 | 25.58 | 25.61 | 25.58 | 25.58 | -0.117% | 50,635 | -1.798% |
| 2026-03-17 | 25.64 | 25.64 | 25.60 | 25.61 | -0.039% | 321,371 | -1.913% |
| 2026-03-16 | 25.65 | 25.65 | 25.61 | 25.62 | +0.020% | 51,636 | -1.952% |
| 2026-03-13 | 25.64 | 25.64 | 25.60 | 25.61 | +0.020% | 36,153 | -1.932% |
| 2026-03-12 | 25.64 | 25.64 | 25.60 | 25.61 | -0.078% | 45,142 | -1.913% |
| 2026-03-11 | 25.64 | 25.64 | 25.62 | 25.63 | -0.058% | 100,598 | -1.990% |
| 2026-03-10 | 25.66 | 25.66 | 25.64 | 25.64 | 0.000% | 58,810 | -2.047% |
| 2026-03-09 | 25.66 | 25.66 | 25.63 | 25.64 | +0.078% | 80,147 | -2.047% |
| 2026-03-06 | 25.67 | 25.67 | 25.62 | 25.63 | +0.020% | 60,838 | -1.971% |
| 2026-03-05 | 25.65 | 25.65 | 25.61 | 25.62 | -0.117% | 152,956 | -1.952% |
| 2026-03-04 | 25.68 | 25.68 | 25.62 | 25.65 | -0.058% | 548,398 | -2.066% |
| 2026-03-03 | 25.67 | 25.67 | 25.65 | 25.66 | -0.136% | 54,211 | -2.124% |
| 2026-03-02 | 25.72 | 25.72 | 25.69 | 25.70 | -0.330% | 117,459 | -2.257% |
| 2026-02-27 | 25.80 | 25.80 | 25.76 | 25.79 | +0.019% | 40,008 | -2.579% |
| 2026-02-26 | 25.76 | 25.80 | 25.75 | 25.78 | +0.039% | 65,800 | -2.560% |
| 2026-02-25 | 25.76 | 25.77 | 25.76 | 25.77 | +0.058% | 43,437 | -2.522% |
| 2026-02-24 | 25.75 | 25.78 | 25.74 | 25.75 | +0.019% | 48,965 | -2.466% |
| 2026-02-23 | 25.74 | 25.76 | 25.74 | 25.75 | +0.039% | 42,833 | -2.447% |
| 2026-02-20 | 25.74 | 25.76 | 25.73 | 25.74 | -0.078% | 81,925 | -2.409% |
| 2026-02-19 | 25.73 | 25.76 | 25.73 | 25.76 | +0.078% | 51,182 | -2.484% |
| 2026-02-18 | 25.73 | 25.75 | 25.73 | 25.74 | -0.078% | 66,228 | -2.409% |
| 2026-02-17 | 25.79 | 25.79 | 25.73 | 25.76 | +0.058% | 67,958 | -2.484% |
| 2026-02-13 | 25.73 | 25.75 | 25.73 | 25.75 | -0.039% | 43,973 | -2.428% |
| 2026-02-12 | 25.71 | 25.77 | 25.71 | 25.75 | +0.097% | 58,017 | -2.466% |
| 2026-02-11 | 25.70 | 25.73 | 25.70 | 25.73 | -0.039% | 88,294 | -2.371% |
| 2026-02-10 | 25.71 | 25.74 | 25.71 | 25.74 | +0.156% | 70,765 | -2.409% |
| 2026-02-09 | 25.69 | 25.71 | 25.68 | 25.70 | +0.019% | 73,606 | -2.257% |
| 2026-02-06 | 25.69 | 25.70 | 25.68 | 25.70 | -0.078% | 39,498 | -2.238% |
| 2026-02-05 | 25.69 | 25.71 | 25.69 | 25.71 | +0.097% | 41,461 | -2.314% |
| 2026-02-04 | 25.76 | 25.76 | 25.67 | 25.69 | +0.039% | 43,821 | -2.219% |
| 2026-02-03 | 25.65 | 25.68 | 25.65 | 25.68 | 0.000% | 87,136 | -2.181% |
| 2026-02-02 | 25.75 | 25.75 | 25.65 | 25.68 | -0.078% | 54,460 | -2.181% |
| 2026-01-30 | 25.70 | 25.72 | 25.70 | 25.70 | -0.039% | 188,050 | -2.257% |
| 2026-01-29 | 25.70 | 25.71 | 25.69 | 25.71 | +0.097% | 107,975 | -2.295% |
| 2026-01-28 | 25.69 | 25.70 | 25.68 | 25.68 | -0.039% | 55,929 | -2.200% |
| 2026-01-27 | 25.69 | 25.71 | 25.67 | 25.70 | +0.097% | 82,032 | -2.238% |
| 2026-01-26 | 25.72 | 25.72 | 25.66 | 25.67 | -0.039% | 95,370 | -2.143% |
| 2026-01-23 | 25.77 | 25.77 | 25.67 | 25.68 | +0.039% | 170,073 | -2.181% |
| 2026-01-22 | 25.66 | 25.71 | 25.66 | 25.67 | +0.078% | 192,710 | -2.143% |
| 2026-01-21 | 25.68 | 25.68 | 25.64 | 25.65 | -0.039% | 470,159 | -2.066% |
| 2026-01-20 | 25.64 | 25.69 | 25.63 | 25.66 | -0.039% | 129,616 | -2.104% |
| 2026-01-16 | 25.69 | 25.70 | 25.67 | 25.67 | 0.000% | 174,696 | -2.143% |
| 2026-01-15 | 25.70 | 25.70 | 25.67 | 25.67 | -0.097% | 39,029 | -2.143% |
| 2026-01-14 | 25.64 | 25.70 | 25.64 | 25.70 | +0.097% | 76,938 | -2.238% |
| 2026-01-13 | 25.70 | 25.70 | 25.63 | 25.67 | +0.078% | 118,611 | -2.143% |
| 2026-01-12 | 25.61 | 25.69 | 25.61 | 25.65 | -0.117% | 395,461 | -2.066% |
| 2026-01-09 | 25.65 | 25.68 | 25.64 | 25.68 | +0.086% | 129,620 | -2.181% |
| 2026-01-08 | 25.62 | 25.66 | 25.61 | 25.66 | +0.148% | 140,017 | -2.097% |
| 2026-01-07 | 25.59 | 25.65 | 25.59 | 25.62 | +0.078% | 89,493 | -1.952% |
| 2026-01-06 | 25.59 | 25.62 | 25.57 | 25.60 | -0.039% | 72,021 | -1.875% |
| 2026-01-05 | 25.59 | 25.61 | 25.57 | 25.61 | +0.117% | 81,742 | -1.913% |
| 2026-01-02 | 25.55 | 25.59 | 25.55 | 25.58 | +0.020% | 113,489 | -1.798% |
| 2025-12-31 | 25.54 | 25.59 | 25.54 | 25.57 | +0.078% | 74,054 | -1.779% |
| 2025-12-30 | 25.54 | 25.58 | 25.54 | 25.55 | +0.020% | 208,700 | -1.702% |
| 2025-12-29 | 25.52 | 25.55 | 25.52 | 25.55 | -0.039% | 117,366 | -1.683% |
| 2025-12-26 | 25.57 | 25.57 | 25.53 | 25.56 | +0.039% | 45,607 | -1.721% |
| 2025-12-24 | 25.52 | 25.56 | 25.52 | 25.55 | +0.098% | 85,740 | -1.683% |
| 2025-12-23 | 25.50 | 25.53 | 25.48 | 25.52 | +0.078% | 131,462 | -1.587% |
| 2025-12-22 | 25.50 | 25.51 | 25.50 | 25.50 | -0.008% | 75,972 | -1.510% |
| 2025-12-19 | 25.49 | 25.51 | 25.48 | 25.51 | -0.149% | 144,269 | -1.517% |
| 2025-12-18 | 25.54 | 25.55 | 25.53 | 25.55 | -0.020% | 390,921 | -1.664% |
| 2025-12-17 | 25.54 | 25.55 | 25.54 | 25.55 | +0.020% | 63,672 | -1.683% |
| 2025-12-16 | 25.52 | 25.57 | 25.52 | 25.55 | +0.059% | 232,572 | -1.664% |
| 2025-12-15 | 25.56 | 25.56 | 25.52 | 25.53 | -0.020% | 86,085 | -1.606% |
| 2025-12-12 | 25.53 | 25.55 | 25.52 | 25.54 | +0.059% | 140,833 | -1.625% |
| 2025-12-11 | 25.60 | 25.60 | 25.52 | 25.52 | -0.039% | 108,205 | -1.567% |
| 2025-12-10 | 25.51 | 25.55 | 25.51 | 25.53 | +0.078% | 138,732 | -1.606% |
| 2025-12-09 | 25.52 | 25.56 | 25.50 | 25.51 | -0.078% | 218,365 | -1.529% |
| 2025-12-08 | 25.55 | 25.55 | 25.51 | 25.53 | +0.078% | 110,203 | -1.606% |
| 2025-12-05 | 25.50 | 25.52 | 25.50 | 25.51 | -0.039% | 308,813 | -1.529% |
| 2025-12-04 | 25.49 | 25.52 | 25.49 | 25.52 | +0.157% | 143,137 | -1.567% |
| 2025-12-03 | 25.50 | 25.51 | 25.47 | 25.48 | -0.027% | 54,728 | -1.413% |
| 2025-12-02 | 25.49 | 25.50 | 25.46 | 25.49 | +0.027% | 114,878 | -1.440% |
| 2025-12-01 | 25.48 | 25.49 | 25.47 | 25.48 | -0.235% | 76,826 | -1.413% |
| 2025-11-28 | 25.55 | 25.55 | 25.54 | 25.54 | -0.039% | 16,489 | -1.644% |
| 2025-11-26 | 25.52 | 25.56 | 25.52 | 25.55 | +0.039% | 62,244 | -1.683% |
| 2025-11-25 | 25.52 | 25.54 | 25.52 | 25.54 | +0.020% | 55,232 | -1.644% |
| 2025-11-24 | 25.53 | 25.54 | 25.51 | 25.54 | +0.020% | 57,111 | -1.625% |
| 2025-11-21 | 25.54 | 25.54 | 25.52 | 25.53 | +0.059% | 68,057 | -1.606% |
| 2025-11-20 | 25.52 | 25.52 | 25.51 | 25.52 | 0.000% | 36,929 | -1.548% |
| 2025-11-19 | 25.51 | 25.54 | 25.51 | 25.52 | -0.039% | 107,867 | -1.548% |
| 2025-11-18 | 25.52 | 25.53 | 25.51 | 25.52 | +0.059% | 52,910 | -1.587% |
| 2025-11-17 | 25.50 | 25.52 | 25.49 | 25.51 | +0.039% | 58,887 | -1.529% |
| 2025-11-14 | 25.50 | 25.51 | 25.49 | 25.50 | 0.000% | 59,448 | -1.490% |
| 2025-11-13 | 25.50 | 25.52 | 25.49 | 25.50 | -0.059% | 72,446 | -1.490% |
| 2025-11-12 | 25.50 | 25.52 | 25.50 | 25.52 | -0.043% | 60,639 | -1.548% |
| 2025-11-11 | 25.51 | 25.54 | 25.50 | 25.53 | +0.122% | 70,237 | -1.591% |
| 2025-11-10 | 25.48 | 25.50 | 25.48 | 25.50 | -0.059% | 122,755 | -1.471% |
| 2025-11-07 | 25.48 | 25.51 | 25.48 | 25.51 | +0.078% | 99,351 | -1.529% |
| 2025-11-06 | 25.50 | 25.50 | 25.48 | 25.49 | +0.118% | 56,075 | -1.452% |
| 2025-11-05 | 25.46 | 25.50 | 25.46 | 25.46 | -0.157% | 61,425 | -1.335% |
| 2025-11-04 | 25.48 | 25.51 | 25.47 | 25.50 | +0.078% | 88,991 | -1.490% |
| 2025-11-03 | 25.48 | 25.49 | 25.46 | 25.48 | -0.215% | 30,459 | -1.413% |
| 2025-10-31 | 25.52 | 25.55 | 25.52 | 25.54 | +0.020% | 36,462 | -1.625% |
| 2025-10-30 | 25.52 | 25.54 | 25.52 | 25.53 | -0.039% | 40,867 | -1.606% |
| 2025-10-29 | 25.55 | 25.56 | 25.53 | 25.54 | -0.039% | 68,483 | -1.644% |
| 2025-10-28 | 25.56 | 25.57 | 25.54 | 25.55 | -0.020% | 36,429 | -1.683% |
| 2025-10-27 | 25.59 | 25.59 | 25.55 | 25.55 | -0.020% | 37,708 | -1.702% |
| 2025-10-24 | 25.56 | 25.57 | 25.54 | 25.56 | -0.039% | 74,197 | -1.721% |
| 2025-10-23 | 25.56 | 25.59 | 25.56 | 25.57 | +0.039% | 47,730 | -1.760% |
| 2025-10-22 | 25.58 | 25.59 | 25.56 | 25.56 | -0.039% | 31,877 | -1.721% |
| 2025-10-21 | 25.57 | 25.59 | 25.55 | 25.57 | -0.039% | 62,445 | -1.760% |
| 2025-10-20 | 25.59 | 25.60 | 25.56 | 25.58 | -0.020% | 24,000 | -1.798% |
| 2025-10-17 | 25.58 | 25.59 | 25.56 | 25.59 | +0.020% | 26,615 | -1.817% |
| 2025-10-16 | 25.57 | 25.59 | 25.56 | 25.58 | +0.039% | 50,154 | -1.798% |
| 2025-10-15 | 25.56 | 25.58 | 25.55 | 25.57 | 0.000% | 57,668 | -1.760% |
| 2025-10-14 | 25.56 | 25.61 | 25.56 | 25.57 | -0.195% | 24,176 | -1.760% |
| 2025-10-13 | 25.60 | 25.62 | 25.57 | 25.62 | +0.176% | 35,501 | -1.952% |
| 2025-10-10 | 25.56 | 25.58 | 25.56 | 25.57 | 0.000% | 86,648 | -1.779% |
| 2025-10-09 | 25.57 | 25.59 | 25.55 | 25.57 | +0.059% | 40,317 | -1.779% |
| 2025-10-08 | 25.57 | 25.58 | 25.55 | 25.56 | -0.039% | 153,924 | -1.721% |
| 2025-10-07 | 25.54 | 25.58 | 25.54 | 25.57 | +0.020% | 33,710 | -1.760% |
| 2025-10-06 | 25.57 | 25.59 | 25.55 | 25.57 | +0.005% | 96,097 | -1.741% |
| 2025-10-03 | 25.57 | 25.57 | 25.55 | 25.56 | +0.015% | 30,737 | -1.736% |
| 2025-10-02 | 25.55 | 25.58 | 25.55 | 25.56 | -0.061% | 42,980 | -1.721% |
| 2025-10-01 | 25.60 | 25.65 | 25.57 | 25.58 | -0.251% | 71,239 | -1.782% |
| 2025-09-30 | 25.63 | 25.65 | 25.63 | 25.64 | 0.000% | 38,263 | -2.028% |
| 2025-09-29 | 25.64 | 25.64 | 25.62 | 25.64 | -0.156% | 15,647 | -2.028% |
| 2025-09-26 | 25.66 | 25.68 | 25.59 | 25.68 | 0.000% | 82,461 | -2.181% |
| 2025-09-25 | 25.69 | 25.69 | 25.67 | 25.68 | -0.039% | 24,919 | -2.181% |
| 2025-09-24 | 25.73 | 25.73 | 25.69 | 25.69 | -0.136% | 152,537 | -2.219% |
| 2025-09-23 | 25.74 | 25.75 | 25.72 | 25.73 | +0.058% | 52,159 | -2.352% |
| 2025-09-22 | 25.74 | 25.74 | 25.71 | 25.71 | -0.117% | 40,868 | -2.295% |
| 2025-09-19 | 25.72 | 25.75 | 25.71 | 25.74 | -0.194% | 68,505 | -2.409% |
| 2025-09-18 | 25.73 | 25.83 | 25.72 | 25.79 | +0.078% | 50,499 | -2.598% |
| 2025-09-17 | 25.79 | 25.79 | 25.75 | 25.77 | +0.117% | 83,638 | -2.522% |
| 2025-09-16 | 25.76 | 25.77 | 25.71 | 25.74 | -0.078% | 66,486 | -2.409% |
| 2025-09-15 | 25.74 | 25.76 | 25.61 | 25.76 | 0.000% | 178,698 | -2.484% |
| 2025-09-12 | 25.72 | 25.76 | 25.71 | 25.76 | +0.078% | 39,985 | -2.484% |
| 2025-09-11 | 25.74 | 25.76 | 25.72 | 25.74 | +0.039% | 89,501 | -2.409% |
| 2025-09-10 | 25.68 | 25.74 | 25.68 | 25.73 | +0.156% | 84,756 | -2.371% |
| 2025-09-09 | 25.69 | 25.71 | 25.69 | 25.69 | 0.000% | 73,777 | -2.219% |
| 2025-09-08 | 25.67 | 25.72 | 25.67 | 25.69 | +0.039% | 40,863 | -2.219% |
| 2025-09-05 | 25.65 | 25.68 | 25.63 | 25.68 | +0.078% | 27,094 | -2.181% |
| 2025-09-04 | 25.60 | 25.66 | 25.60 | 25.66 | +0.184% | 45,551 | -2.104% |
| 2025-09-03 | 25.59 | 25.62 | 25.59 | 25.61 | +0.070% | 94,319 | -1.925% |
| 2025-09-02 | 25.59 | 25.60 | 25.58 | 25.59 | -0.214% | 43,552 | -1.856% |
| 2025-08-29 | 25.69 | 25.69 | 25.63 | 25.65 | +0.039% | 40,702 | -2.066% |
| 2025-08-28 | 25.64 | 25.64 | 25.63 | 25.64 | +0.039% | 20,513 | -2.028% |
| 2025-08-27 | 25.64 | 25.65 | 25.61 | 25.63 | 0.000% | 431,354 | -1.990% |
| 2025-08-26 | 25.64 | 25.70 | 25.63 | 25.63 | 0.000% | 51,142 | -1.990% |
| 2025-08-25 | 25.63 | 25.64 | 25.62 | 25.63 | +0.039% | 30,864 | -1.990% |
| 2025-08-22 | 25.64 | 25.68 | 25.60 | 25.62 | +0.078% | 71,369 | -1.952% |
| 2025-08-21 | 25.59 | 25.66 | 25.59 | 25.60 | 0.000% | 554,679 | -1.875% |
| 2025-08-20 | 25.59 | 25.62 | 25.59 | 25.60 | -0.035% | 340,455 | -1.875% |
| 2025-08-19 | 25.61 | 25.61 | 25.60 | 25.61 | +0.035% | 132,038 | -1.909% |
| 2025-08-18 | 25.59 | 25.61 | 25.58 | 25.60 | +0.039% | 108,614 | -1.875% |
| 2025-08-15 | 25.59 | 25.60 | 25.58 | 25.59 | +0.039% | 48,400 | -1.837% |
| 2025-08-14 | 25.57 | 25.60 | 25.57 | 25.58 | -0.039% | 59,371 | -1.798% |
| 2025-08-13 | 25.60 | 25.60 | 25.58 | 25.59 | +0.039% | 89,366 | -1.837% |
| 2025-08-12 | 25.57 | 25.59 | 25.57 | 25.58 | 0.000% | 101,620 | -1.798% |
| 2025-08-11 | 25.60 | 25.60 | 25.57 | 25.58 | +0.078% | 198,975 | -1.798% |
| 2025-08-08 | 25.56 | 25.58 | 25.55 | 25.56 | 0.000% | 42,660 | -1.721% |
| 2025-08-07 | 25.57 | 25.58 | 25.55 | 25.56 | 0.000% | 42,486 | -1.721% |
| 2025-08-06 | 25.58 | 25.58 | 25.54 | 25.56 | +0.039% | 78,636 | -1.721% |
| 2025-08-05 | 25.56 | 25.56 | 25.53 | 25.55 | 0.000% | 52,460 | -1.683% |
| 2025-08-04 | 25.58 | 25.58 | 25.52 | 25.55 | 0.000% | 48,113 | -1.683% |
| 2025-08-01 | 25.53 | 25.56 | 25.52 | 25.55 | +0.118% | 23,876 | -1.683% |
| 2025-07-31 | 25.52 | 25.53 | 25.50 | 25.52 | +0.118% | 38,370 | -1.567% |
| 2025-07-30 | 25.49 | 25.57 | 25.49 | 25.49 | -0.078% | 110,241 | -1.452% |
| 2025-07-29 | 25.50 | 25.53 | 25.50 | 25.51 | +0.118% | 69,519 | -1.529% |
| 2025-07-28 | 25.50 | 25.50 | 25.48 | 25.48 | +0.039% | 37,800 | -1.413% |
| 2025-07-25 | 25.49 | 25.50 | 25.47 | 25.47 | +0.039% | 100,366 | -1.374% |
| 2025-07-24 | 25.47 | 25.48 | 25.45 | 25.46 | -0.039% | 54,131 | -1.335% |
| 2025-07-23 | 25.47 | 25.49 | 25.39 | 25.47 | 0.000% | 31,145 | -1.374% |
| 2025-07-22 | 25.46 | 25.48 | 25.46 | 25.47 | +0.039% | 189,779 | -1.374% |
| 2025-07-21 | 25.49 | 25.49 | 25.46 | 25.46 | +0.039% | 57,214 | -1.335% |
| 2025-07-18 | 25.44 | 25.47 | 25.44 | 25.45 | -0.039% | 92,944 | -1.297% |
| 2025-07-17 | 25.46 | 25.53 | 25.42 | 25.46 | +0.118% | 109,393 | -1.335% |
| 2025-07-16 | 25.45 | 25.47 | 25.40 | 25.43 | -0.079% | 69,837 | -1.219% |
| 2025-07-15 | 25.45 | 25.46 | 25.44 | 25.45 | -0.039% | 44,507 | -1.297% |
| 2025-07-14 | 25.46 | 25.48 | 25.44 | 25.46 | +0.079% | 73,051 | -1.335% |
| 2025-07-11 | 25.44 | 25.45 | 25.43 | 25.44 | 0.000% | 51,955 | -1.258% |
| 2025-07-10 | 25.44 | 25.46 | 25.43 | 25.44 | +0.039% | 20,629 | -1.258% |
| 2025-07-09 | 25.41 | 25.50 | 25.41 | 25.43 | +0.079% | 33,229 | -1.219% |
| 2025-07-08 | 25.38 | 25.45 | 25.38 | 25.41 | 0.000% | 75,099 | -1.141% |
| 2025-07-07 | 25.42 | 25.42 | 25.37 | 25.41 | 0.000% | 58,174 | -1.141% |
| 2025-07-03 | 25.38 | 25.41 | 25.37 | 25.41 | +0.118% | 48,163 | -1.141% |
| 2025-07-02 | 25.37 | 25.39 | 25.36 | 25.38 | +0.039% | 51,179 | -1.024% |
| 2025-07-01 | 25.35 | 25.38 | 25.35 | 25.37 | -0.157% | 43,795 | -0.985% |
| 2025-06-30 | 25.41 | 25.43 | 25.41 | 25.41 | +0.039% | 57,972 | -1.141% |
| 2025-06-27 | 25.38 | 25.41 | 25.38 | 25.40 | +0.039% | 62,299 | -1.102% |
| 2025-06-26 | 25.40 | 25.41 | 25.38 | 25.39 | +0.039% | 81,971 | -1.063% |
| 2025-06-25 | 25.36 | 25.39 | 25.36 | 25.38 | +0.039% | 22,674 | -1.024% |
| 2025-06-24 | 25.35 | 25.38 | 25.35 | 25.37 | +0.039% | 39,056 | -0.985% |
| 2025-06-23 | 25.36 | 25.38 | 25.34 | 25.36 | +0.079% | 44,978 | -0.946% |
| 2025-06-20 | 25.31 | 25.35 | 25.31 | 25.34 | 0.000% | 58,632 | -0.868% |
| 2025-06-18 | 25.33 | 25.35 | 25.32 | 25.34 | +0.039% | 59,728 | -0.868% |
| 2025-06-17 | 25.34 | 25.34 | 25.32 | 25.33 | +0.079% | 41,467 | -0.829% |
| 2025-06-16 | 25.32 | 25.35 | 25.30 | 25.31 | +0.079% | 80,199 | -0.751% |
| 2025-06-13 | 25.27 | 25.31 | 25.27 | 25.29 | -0.079% | 82,528 | -0.672% |
| 2025-06-12 | 25.30 | 25.32 | 25.30 | 25.31 | +0.079% | 170,103 | -0.751% |
| 2025-06-11 | 25.33 | 25.34 | 25.28 | 25.29 | +0.079% | 60,514 | -0.672% |
| 2025-06-10 | 25.30 | 25.30 | 25.27 | 25.27 | 0.000% | 48,209 | -0.594% |
| 2025-06-09 | 25.27 | 25.29 | 25.25 | 25.27 | +0.119% | 55,002 | -0.594% |
| 2025-06-06 | 25.27 | 25.27 | 25.24 | 25.24 | -0.119% | 35,443 | -0.475% |
| 2025-06-05 | 25.28 | 25.28 | 25.20 | 25.27 | +0.079% | 82,801 | -0.594% |
| 2025-06-04 | 25.26 | 25.27 | 25.25 | 25.25 | +0.040% | 53,084 | -0.515% |
| 2025-06-03 | 25.23 | 25.30 | 25.21 | 25.24 | +0.119% | 89,051 | -0.475% |
| 2025-06-02 | 25.24 | 25.24 | 25.19 | 25.21 | -0.237% | 63,025 | -0.357% |
| 2025-05-30 | 25.28 | 25.28 | 25.23 | 25.27 | -0.020% | 18,803 | -0.594% |
| 2025-05-29 | 25.28 | 25.29 | 25.26 | 25.27 | +0.139% | 158,387 | -0.613% |
| 2025-05-28 | 25.27 | 25.27 | 25.23 | 25.24 | +0.040% | 54,873 | -0.475% |
| 2025-05-27 | 25.22 | 25.26 | 25.22 | 25.23 | +0.079% | 71,318 | -0.436% |
| 2025-05-23 | 25.25 | 25.25 | 25.20 | 25.21 | +0.199% | 24,571 | -0.357% |
| 2025-05-22 | 25.19 | 25.24 | 25.16 | 25.16 | 0.000% | 107,162 | -0.159% |
| 2025-05-21 | 25.20 | 25.21 | 25.16 | 25.16 | -0.159% | 58,914 | -0.159% |
| 2025-05-20 | 25.20 | 25.21 | 25.19 | 25.20 | +0.079% | 49,985 | -0.317% |
| 2025-05-19 | 25.15 | 25.22 | 25.15 | 25.18 | 0.000% | 51,150 | -0.238% |
| 2025-05-16 | 25.21 | 25.21 | 25.17 | 25.18 | +0.040% | 47,503 | -0.238% |
| 2025-05-15 | 25.17 | 25.19 | 25.14 | 25.17 | +0.199% | 59,054 | -0.199% |
| 2025-05-14 | 25.17 | 25.17 | 25.12 | 25.12 | -0.119% | 41,410 | 0.000% |
| 2025-05-13 | 25.13 | 25.16 | 25.13 | 25.15 | +0.080% | 61,582 | -0.119% |
| 2025-05-12 | 25.17 | 25.17 | 25.13 | 25.13 | -0.040% | 71,697 | -0.040% |
| 2025-05-09 | 25.15 | 25.16 | 25.14 | 25.14 | +0.119% | 52,877 | -0.080% |
| 2025-05-08 | 25.17 | 25.17 | 25.11 | 25.11 | -0.080% | 30,610 | +0.040% |
| 2025-05-07 | 25.14 | 25.15 | 25.12 | 25.13 | +0.080% | 30,928 | -0.040% |
| 2025-05-06 | 25.10 | 25.13 | 25.09 | 25.11 | +0.160% | 45,452 | +0.040% |
| 2025-05-05 | 25.11 | 25.11 | 25.07 | 25.07 | -0.080% | 28,727 | +0.199% |
| 2025-05-02 | 25.13 | 25.13 | 25.08 | 25.09 | -0.040% | 34,574 | +0.120% |
| 2025-05-01 | 25.11 | 25.13 | 25.10 | 25.10 | -0.199% | 64,972 | +0.080% |
| 2025-04-30 | 25.16 | 25.17 | 25.13 | 25.15 | +0.080% | 34,813 | -0.119% |
| 2025-04-29 | 25.12 | 25.19 | 25.11 | 25.13 | +0.120% | 52,915 | -0.040% |
| 2025-04-28 | 25.12 | 25.12 | 25.07 | 25.10 | 0.000% | 75,266 | +0.080% |
| 2025-04-25 | 25.12 | 25.13 | 25.04 | 25.10 | +0.120% | 40,303 | +0.080% |
| 2025-04-24 | 25.02 | 25.09 | 25.02 | 25.07 | +0.199% | 19,888 | +0.199% |
| 2025-04-23 | 25.04 | 25.12 | 25.00 | 25.02 | +0.161% | 40,812 | +0.399% |
| 2025-04-22 | 25.02 | 25.02 | 24.92 | 24.98 | +0.040% | 280,817 | +0.560% |
| 2025-04-21 | 25.05 | 25.06 | 24.96 | 24.97 | -0.319% | 36,381 | +0.601% |
| 2025-04-17 | 25.03 | 25.11 | 25.02 | 25.05 | -0.100% | 65,583 | +0.279% |
| 2025-04-16 | 24.99 | 25.10 | 24.99 | 25.07 | +0.260% | 329,481 | +0.179% |
| 2025-04-15 | 24.98 | 25.06 | 24.98 | 25.01 | 0.000% | 63,396 | +0.440% |