IBMR
iShares iBonds Dec 2029 Term Muni Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:06:03 AM EDT
24.75USD-0.081%(-0.02)23,393
24.01Bid25.52Ask1.51SpreadIBMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.75 | 24.75 | 24.75 | 24.75 | -0.061% | 23,393 | 0.000% |
| 2026-10-02 | 24.80 | 24.86 | 24.76 | 24.77 | -0.020% | 88,065 | -0.061% |
| 2026-10-01 | 24.79 | 24.79 | 24.73 | 24.77 | +0.162% | 160,375 | -0.081% |
| 2026-09-30 | 24.67 | 24.76 | 24.66 | 24.73 | +0.365% | 242,866 | +0.081% |
| 2026-09-29 | 24.62 | 24.66 | 24.61 | 24.64 | 0.000% | 291,550 | +0.446% |
| 2026-09-28 | 24.70 | 24.70 | 24.63 | 24.64 | -0.364% | 132,901 | +0.446% |
| 2026-09-25 | 24.77 | 24.77 | 24.71 | 24.73 | -0.262% | 88,152 | +0.081% |
| 2026-09-24 | 24.86 | 24.86 | 24.79 | 24.80 | -0.181% | 120,122 | -0.181% |
| 2026-09-23 | 24.94 | 24.94 | 24.82 | 24.84 | -0.361% | 160,956 | -0.362% |
| 2026-09-22 | 24.97 | 24.97 | 24.92 | 24.93 | -0.160% | 74,616 | -0.722% |
| 2026-09-21 | 25.00 | 25.01 | 24.95 | 24.97 | -0.080% | 50,975 | -0.881% |
| 2026-09-18 | 25.02 | 25.02 | 24.98 | 24.99 | -0.160% | 91,423 | -0.960% |
| 2026-09-17 | 25.04 | 25.06 | 25.02 | 25.03 | 0.000% | 221,464 | -1.119% |
| 2026-09-16 | 25.02 | 25.05 | 25.01 | 25.03 | +0.120% | 125,771 | -1.119% |
| 2026-09-15 | 25.03 | 25.07 | 24.99 | 25.00 | -0.140% | 126,469 | -1.000% |
| 2026-09-14 | 25.03 | 25.06 | 25.01 | 25.04 | -0.020% | 115,915 | -1.138% |
| 2026-09-11 | 25.04 | 25.07 | 25.03 | 25.04 | +0.040% | 42,935 | -1.158% |
| 2026-09-10 | 25.07 | 25.07 | 25.00 | 25.03 | -0.338% | 43,759 | -1.119% |
| 2026-09-09 | 25.15 | 25.16 | 25.11 | 25.11 | -0.099% | 316,681 | -1.453% |
| 2026-09-08 | 25.18 | 25.18 | 25.14 | 25.14 | -0.139% | 45,852 | -1.551% |
| 2026-09-04 | 25.18 | 25.19 | 25.16 | 25.18 | -0.020% | 101,005 | -1.688% |
| 2026-09-03 | 25.20 | 25.20 | 25.17 | 25.18 | -0.020% | 39,859 | -1.708% |
| 2026-09-02 | 25.17 | 25.20 | 25.15 | 25.18 | +0.020% | 104,778 | -1.727% |
| 2026-09-01 | 25.17 | 25.20 | 25.15 | 25.18 | -0.316% | 72,080 | -1.708% |
| 2026-08-31 | 25.26 | 25.30 | 25.25 | 25.26 | -0.000% | 92,362 | -2.019% |
| 2026-08-28 | 25.29 | 25.30 | 25.25 | 25.26 | -0.178% | 30,934 | -2.019% |
| 2026-08-27 | 25.32 | 25.32 | 25.30 | 25.30 | -0.020% | 27,776 | -2.193% |
| 2026-08-26 | 25.31 | 25.32 | 25.30 | 25.31 | 0.000% | 84,274 | -2.213% |
| 2026-08-25 | 25.28 | 25.33 | 25.28 | 25.31 | +0.119% | 43,527 | -2.213% |
| 2026-08-24 | 25.29 | 25.30 | 25.27 | 25.28 | +0.020% | 37,471 | -2.097% |
| 2026-08-21 | 25.27 | 25.30 | 25.26 | 25.27 | -0.040% | 64,712 | -2.077% |
| 2026-08-20 | 25.28 | 25.35 | 25.25 | 25.29 | -0.042% | 54,882 | -2.116% |
| 2026-08-19 | 25.30 | 25.32 | 25.29 | 25.30 | +0.042% | 104,515 | -2.157% |
| 2026-08-18 | 25.27 | 25.30 | 25.25 | 25.29 | +0.040% | 114,013 | -2.116% |
| 2026-08-17 | 25.29 | 25.33 | 25.27 | 25.27 | -0.059% | 148,587 | -2.077% |
| 2026-08-14 | 25.30 | 25.31 | 25.29 | 25.29 | -0.099% | 65,468 | -2.135% |
| 2026-08-13 | 25.29 | 25.32 | 25.29 | 25.32 | +0.059% | 66,651 | -2.232% |
| 2026-08-12 | 25.31 | 25.31 | 25.28 | 25.30 | +0.040% | 36,491 | -2.174% |
| 2026-08-11 | 25.27 | 25.29 | 25.26 | 25.29 | +0.099% | 39,440 | -2.135% |
| 2026-08-10 | 25.27 | 25.27 | 25.26 | 25.27 | 0.000% | 19,902 | -2.038% |
| 2026-08-07 | 25.26 | 25.27 | 25.26 | 25.27 | +0.020% | 37,027 | -2.038% |
| 2026-08-06 | 25.24 | 25.26 | 25.24 | 25.26 | -0.020% | 109,352 | -2.019% |
| 2026-08-05 | 25.24 | 25.27 | 25.23 | 25.27 | +0.139% | 40,080 | -2.038% |
| 2026-08-04 | 25.19 | 25.24 | 25.19 | 25.23 | +0.179% | 75,852 | -1.902% |
| 2026-08-03 | 25.19 | 25.21 | 25.18 | 25.18 | -0.159% | 53,227 | -1.727% |
| 2026-07-31 | 25.22 | 25.23 | 25.21 | 25.23 | -0.099% | 30,077 | -1.883% |
| 2026-07-30 | 25.23 | 25.25 | 25.23 | 25.25 | +0.059% | 41,294 | -1.980% |
| 2026-07-29 | 25.23 | 25.28 | 25.23 | 25.23 | 0.000% | 78,764 | -1.922% |
| 2026-07-28 | 25.22 | 25.24 | 25.21 | 25.23 | +0.040% | 41,704 | -1.922% |
| 2026-07-27 | 25.20 | 25.30 | 25.20 | 25.23 | +0.079% | 61,223 | -1.883% |
| 2026-07-24 | 25.22 | 25.24 | 25.20 | 25.20 | +0.099% | 65,420 | -1.805% |
| 2026-07-23 | 25.22 | 25.22 | 25.15 | 25.18 | -0.336% | 61,116 | -1.708% |
| 2026-07-22 | 25.28 | 25.29 | 25.26 | 25.27 | -0.119% | 42,987 | -2.038% |
| 2026-07-21 | 25.30 | 25.31 | 25.29 | 25.30 | -0.015% | 40,087 | -2.155% |
| 2026-07-20 | 25.30 | 25.36 | 25.29 | 25.30 | -0.024% | 44,230 | -2.170% |
| 2026-07-17 | 25.32 | 25.32 | 25.29 | 25.30 | -0.020% | 80,807 | -2.193% |
| 2026-07-16 | 25.32 | 25.34 | 25.31 | 25.31 | -0.079% | 49,487 | -2.213% |
| 2026-07-15 | 25.35 | 25.35 | 25.32 | 25.33 | -0.020% | 58,751 | -2.290% |
| 2026-07-14 | 25.34 | 25.34 | 25.32 | 25.34 | +0.039% | 44,018 | -2.309% |
| 2026-07-13 | 25.33 | 25.34 | 25.32 | 25.32 | -0.079% | 34,474 | -2.270% |
| 2026-07-10 | 25.33 | 25.37 | 25.33 | 25.34 | +0.020% | 58,149 | -2.348% |
| 2026-07-09 | 25.35 | 25.36 | 25.33 | 25.34 | +0.020% | 42,884 | -2.328% |
| 2026-07-08 | 25.33 | 25.36 | 25.30 | 25.34 | -0.079% | 74,543 | -2.309% |
| 2026-07-07 | 25.36 | 25.38 | 25.35 | 25.36 | -0.039% | 55,368 | -2.386% |
| 2026-07-06 | 25.35 | 25.39 | 25.34 | 25.36 | +0.039% | 75,562 | -2.425% |
| 2026-07-02 | 25.35 | 25.38 | 25.34 | 25.36 | +0.059% | 78,607 | -2.386% |
| 2026-07-01 | 25.31 | 25.36 | 25.29 | 25.34 | -0.197% | 59,083 | -2.328% |
| 2026-06-30 | 25.44 | 25.44 | 25.37 | 25.39 | -0.039% | 56,605 | -2.521% |
| 2026-06-29 | 25.39 | 25.41 | 25.37 | 25.40 | +0.138% | 65,168 | -2.559% |
| 2026-06-26 | 25.38 | 25.38 | 25.36 | 25.36 | -0.055% | 39,851 | -2.425% |
| 2026-06-25 | 25.39 | 25.39 | 25.36 | 25.38 | +0.015% | 32,373 | -2.478% |
| 2026-06-24 | 25.37 | 25.40 | 25.36 | 25.38 | +0.039% | 60,048 | -2.463% |
| 2026-06-23 | 25.36 | 25.39 | 25.35 | 25.37 | -0.019% | 121,778 | -2.425% |
| 2026-06-22 | 25.38 | 25.39 | 25.36 | 25.37 | +0.020% | 35,631 | -2.444% |
| 2026-06-18 | 25.37 | 25.38 | 25.36 | 25.36 | +0.059% | 25,026 | -2.425% |
| 2026-06-17 | 25.36 | 25.37 | 25.32 | 25.35 | -0.039% | 34,841 | -2.367% |
| 2026-06-16 | 25.36 | 25.39 | 25.35 | 25.36 | -0.020% | 66,943 | -2.405% |
| 2026-06-15 | 25.36 | 25.38 | 25.36 | 25.36 | +0.079% | 60,500 | -2.425% |
| 2026-06-12 | 25.35 | 25.36 | 25.33 | 25.34 | +0.059% | 68,424 | -2.348% |
| 2026-06-11 | 25.34 | 25.36 | 25.32 | 25.33 | +0.119% | 80,376 | -2.290% |
| 2026-06-10 | 25.35 | 25.36 | 25.30 | 25.30 | -0.158% | 98,423 | -2.174% |
| 2026-06-09 | 25.36 | 25.37 | 25.34 | 25.34 | 0.000% | 87,909 | -2.328% |
| 2026-06-08 | 25.39 | 25.39 | 25.32 | 25.34 | 0.000% | 81,795 | -2.328% |
| 2026-06-05 | 25.34 | 25.35 | 25.33 | 25.34 | -0.039% | 40,634 | -2.328% |
| 2026-06-04 | 25.35 | 25.37 | 25.35 | 25.35 | +0.079% | 36,016 | -2.367% |
| 2026-06-03 | 25.33 | 25.36 | 25.24 | 25.33 | -0.059% | 100,119 | -2.290% |
| 2026-06-02 | 25.33 | 25.35 | 25.33 | 25.34 | +0.099% | 155,154 | -2.348% |
| 2026-06-01 | 25.30 | 25.33 | 25.30 | 25.32 | -0.197% | 66,643 | -2.251% |
| 2026-05-29 | 25.36 | 25.38 | 25.36 | 25.37 | +0.039% | 57,503 | -2.444% |
| 2026-05-28 | 25.32 | 25.38 | 25.32 | 25.36 | +0.099% | 58,651 | -2.405% |
| 2026-05-27 | 25.31 | 25.34 | 25.31 | 25.34 | +0.098% | 55,094 | -2.309% |
| 2026-05-26 | 25.31 | 25.33 | 25.29 | 25.31 | +0.238% | 40,365 | -2.213% |
| 2026-05-22 | 25.25 | 25.28 | 25.25 | 25.25 | -0.099% | 101,022 | -1.980% |
| 2026-05-21 | 25.23 | 25.28 | 25.23 | 25.27 | +0.040% | 69,280 | -2.077% |
| 2026-05-20 | 25.23 | 25.27 | 25.21 | 25.27 | +0.119% | 115,635 | -2.038% |
| 2026-05-19 | 25.24 | 25.25 | 25.21 | 25.23 | -0.119% | 25,182 | -1.922% |
| 2026-05-18 | 25.25 | 25.27 | 25.24 | 25.27 | +0.079% | 34,096 | -2.038% |
| 2026-05-15 | 25.22 | 25.25 | 25.22 | 25.25 | -0.158% | 28,694 | -1.961% |
| 2026-05-14 | 25.29 | 25.31 | 25.28 | 25.29 | -0.079% | 47,933 | -2.116% |
| 2026-05-13 | 25.30 | 25.31 | 25.29 | 25.30 | +0.020% | 34,864 | -2.193% |
| 2026-05-12 | 25.32 | 25.32 | 25.26 | 25.30 | -0.040% | 56,629 | -2.174% |
| 2026-05-11 | 25.35 | 25.35 | 25.31 | 25.31 | -0.085% | 37,710 | -2.213% |
| 2026-05-08 | 25.34 | 25.35 | 25.33 | 25.33 | -0.034% | 21,013 | -2.296% |
| 2026-05-07 | 25.34 | 25.35 | 25.33 | 25.34 | -0.059% | 25,932 | -2.328% |
| 2026-05-06 | 25.36 | 25.36 | 25.34 | 25.36 | +0.103% | 17,028 | -2.386% |
| 2026-05-05 | 25.34 | 25.35 | 25.32 | 25.33 | -0.004% | 30,389 | -2.286% |
| 2026-05-04 | 25.32 | 25.34 | 25.32 | 25.33 | 0.000% | 74,585 | -2.290% |
| 2026-05-01 | 25.34 | 25.34 | 25.32 | 25.33 | -0.236% | 45,827 | -2.290% |
| 2026-04-30 | 25.41 | 25.41 | 25.38 | 25.39 | +0.079% | 40,762 | -2.521% |
| 2026-04-29 | 25.39 | 25.41 | 25.36 | 25.37 | -0.118% | 40,543 | -2.444% |
| 2026-04-28 | 25.41 | 25.42 | 25.39 | 25.40 | -0.079% | 51,646 | -2.559% |
| 2026-04-27 | 25.44 | 25.44 | 25.41 | 25.42 | +0.039% | 86,946 | -2.636% |
| 2026-04-24 | 25.43 | 25.44 | 25.41 | 25.41 | 0.000% | 32,633 | -2.597% |
| 2026-04-23 | 25.42 | 25.43 | 25.40 | 25.41 | -0.039% | 26,367 | -2.597% |
| 2026-04-22 | 25.42 | 25.45 | 25.40 | 25.42 | +0.039% | 49,747 | -2.636% |
| 2026-04-21 | 25.43 | 25.44 | 25.40 | 25.41 | -0.039% | 46,101 | -2.597% |
| 2026-04-20 | 25.41 | 25.46 | 25.41 | 25.42 | 0.000% | 16,363 | -2.636% |
| 2026-04-17 | 25.41 | 25.45 | 25.41 | 25.42 | 0.000% | 18,633 | -2.636% |
| 2026-04-16 | 25.38 | 25.44 | 25.37 | 25.42 | +0.079% | 106,693 | -2.636% |
| 2026-04-15 | 25.37 | 25.42 | 25.37 | 25.40 | +0.079% | 103,881 | -2.559% |
| 2026-04-14 | 25.39 | 25.41 | 25.37 | 25.38 | 0.000% | 62,963 | -2.482% |
| 2026-04-13 | 25.40 | 25.42 | 25.36 | 25.38 | -0.079% | 47,084 | -2.482% |
| 2026-04-10 | 25.42 | 25.42 | 25.39 | 25.40 | 0.000% | 21,839 | -2.559% |
| 2026-04-09 | 25.39 | 25.45 | 25.22 | 25.40 | +0.079% | 66,984 | -2.559% |
| 2026-04-08 | 25.35 | 25.42 | 25.35 | 25.38 | +0.138% | 32,874 | -2.482% |
| 2026-04-07 | 25.35 | 25.36 | 25.33 | 25.34 | +0.099% | 81,139 | -2.348% |
| 2026-04-06 | 25.34 | 25.37 | 25.32 | 25.32 | -0.079% | 122,459 | -2.251% |
| 2026-04-02 | 25.34 | 25.37 | 25.30 | 25.34 | +0.079% | 127,599 | -2.328% |
| 2026-04-01 | 25.30 | 25.35 | 25.30 | 25.32 | -0.118% | 77,490 | -2.251% |
| 2026-03-31 | 25.32 | 25.37 | 25.32 | 25.35 | +0.079% | 78,534 | -2.367% |
| 2026-03-30 | 25.31 | 25.36 | 25.30 | 25.33 | +0.079% | 151,629 | -2.290% |
| 2026-03-27 | 25.28 | 25.32 | 25.25 | 25.31 | 0.000% | 53,839 | -2.213% |
| 2026-03-26 | 25.32 | 25.33 | 25.30 | 25.31 | 0.000% | 62,063 | -2.213% |
| 2026-03-25 | 25.33 | 25.34 | 25.28 | 25.31 | +0.119% | 79,667 | -2.213% |
| 2026-03-24 | 25.38 | 25.38 | 25.28 | 25.28 | -0.433% | 45,149 | -2.097% |
| 2026-03-23 | 25.39 | 25.43 | 25.37 | 25.39 | +0.079% | 65,907 | -2.521% |
| 2026-03-20 | 25.44 | 25.44 | 25.37 | 25.37 | -0.432% | 26,521 | -2.444% |
| 2026-03-19 | 25.48 | 25.49 | 25.45 | 25.48 | -0.078% | 26,098 | -2.865% |
| 2026-03-18 | 25.52 | 25.52 | 25.50 | 25.50 | 0.000% | 36,361 | -2.941% |
| 2026-03-17 | 25.54 | 25.54 | 25.49 | 25.50 | -0.039% | 24,681 | -2.941% |
| 2026-03-16 | 25.55 | 25.55 | 25.48 | 25.51 | +0.039% | 73,599 | -2.979% |
| 2026-03-13 | 25.54 | 25.54 | 25.48 | 25.50 | -0.039% | 39,023 | -2.941% |
| 2026-03-12 | 25.55 | 25.55 | 25.50 | 25.51 | -0.039% | 33,469 | -2.979% |
| 2026-03-11 | 25.54 | 25.57 | 25.50 | 25.52 | -0.059% | 91,575 | -3.017% |
| 2026-03-10 | 25.56 | 25.59 | 25.52 | 25.54 | -0.020% | 30,940 | -3.074% |
| 2026-03-09 | 25.58 | 25.58 | 25.53 | 25.54 | 0.000% | 50,506 | -3.093% |
| 2026-03-06 | 25.56 | 25.56 | 25.54 | 25.54 | -0.039% | 23,931 | -3.093% |
| 2026-03-05 | 25.54 | 25.57 | 25.54 | 25.55 | -0.078% | 95,114 | -3.131% |
| 2026-03-04 | 25.59 | 25.59 | 25.55 | 25.57 | +0.078% | 114,762 | -3.207% |
| 2026-03-03 | 25.54 | 25.59 | 25.54 | 25.55 | -0.273% | 87,086 | -3.131% |
| 2026-03-02 | 25.66 | 25.77 | 25.61 | 25.62 | -0.389% | 148,269 | -3.396% |
| 2026-02-27 | 25.74 | 25.74 | 25.71 | 25.72 | 0.000% | 29,691 | -3.771% |
| 2026-02-26 | 25.71 | 25.72 | 25.69 | 25.72 | +0.078% | 37,122 | -3.771% |
| 2026-02-25 | 25.72 | 25.72 | 25.70 | 25.70 | -0.136% | 26,262 | -3.696% |
| 2026-02-24 | 25.70 | 25.74 | 25.69 | 25.73 | +0.097% | 69,022 | -3.827% |
| 2026-02-23 | 25.70 | 25.71 | 25.68 | 25.71 | +0.117% | 69,097 | -3.734% |
| 2026-02-20 | 25.67 | 25.70 | 25.67 | 25.68 | -0.019% | 48,899 | -3.621% |
| 2026-02-19 | 25.68 | 25.70 | 25.68 | 25.68 | -0.058% | 67,581 | -3.640% |
| 2026-02-18 | 25.69 | 25.71 | 25.68 | 25.70 | +0.039% | 45,801 | -3.696% |
| 2026-02-17 | 25.69 | 25.70 | 25.68 | 25.69 | -0.039% | 33,347 | -3.659% |
| 2026-02-13 | 25.70 | 25.72 | 25.69 | 25.70 | +0.058% | 46,581 | -3.696% |
| 2026-02-12 | 25.67 | 25.69 | 25.66 | 25.68 | +0.097% | 40,488 | -3.640% |
| 2026-02-11 | 25.65 | 25.68 | 25.64 | 25.66 | +0.034% | 113,388 | -3.546% |
| 2026-02-10 | 25.66 | 25.67 | 25.65 | 25.65 | +0.025% | 41,506 | -3.514% |
| 2026-02-09 | 25.65 | 25.65 | 25.64 | 25.64 | +0.039% | 36,795 | -3.490% |
| 2026-02-06 | 25.62 | 25.64 | 25.61 | 25.64 | -0.020% | 26,396 | -3.452% |
| 2026-02-05 | 25.63 | 25.65 | 25.62 | 25.64 | +0.039% | 62,851 | -3.471% |
| 2026-02-04 | 25.58 | 25.63 | 25.58 | 25.63 | +0.098% | 77,817 | -3.433% |
| 2026-02-03 | 25.57 | 25.61 | 25.57 | 25.61 | +0.059% | 124,150 | -3.339% |
| 2026-02-02 | 25.59 | 25.60 | 25.57 | 25.59 | -0.141% | 36,731 | -3.283% |
| 2026-01-30 | 25.62 | 25.65 | 25.62 | 25.63 | +0.004% | 52,797 | -3.419% |
| 2026-01-29 | 25.61 | 25.64 | 25.61 | 25.63 | -0.020% | 34,421 | -3.415% |
| 2026-01-28 | 25.60 | 25.64 | 25.60 | 25.63 | +0.078% | 43,347 | -3.433% |
| 2026-01-27 | 25.61 | 25.62 | 25.60 | 25.61 | +0.078% | 73,282 | -3.358% |
| 2026-01-26 | 25.59 | 25.60 | 25.58 | 25.59 | +0.020% | 60,545 | -3.283% |
| 2026-01-23 | 25.59 | 25.60 | 25.58 | 25.59 | +0.020% | 77,728 | -3.264% |
| 2026-01-22 | 25.59 | 25.64 | 25.58 | 25.58 | -0.117% | 148,796 | -3.245% |
| 2026-01-21 | 25.58 | 25.63 | 25.56 | 25.61 | +0.078% | 454,201 | -3.358% |
| 2026-01-20 | 25.60 | 25.61 | 25.54 | 25.59 | -0.039% | 120,075 | -3.283% |
| 2026-01-16 | 25.61 | 25.61 | 25.59 | 25.60 | +0.020% | 276,078 | -3.320% |
| 2026-01-15 | 25.61 | 25.61 | 25.57 | 25.59 | +0.039% | 103,137 | -3.301% |
| 2026-01-14 | 25.59 | 25.61 | 25.57 | 25.59 | +0.215% | 104,326 | -3.264% |
| 2026-01-13 | 25.61 | 25.61 | 25.53 | 25.53 | -0.098% | 65,574 | -3.055% |
| 2026-01-12 | 25.54 | 25.59 | 25.48 | 25.55 | -0.137% | 114,329 | -3.150% |
| 2026-01-09 | 25.57 | 25.60 | 25.55 | 25.59 | +0.137% | 65,263 | -3.283% |
| 2026-01-08 | 25.53 | 25.58 | 25.52 | 25.55 | +0.020% | 128,845 | -3.150% |
| 2026-01-07 | 25.48 | 25.57 | 25.48 | 25.55 | +0.176% | 154,021 | -3.131% |
| 2026-01-06 | 25.47 | 25.51 | 25.47 | 25.50 | +0.165% | 59,866 | -2.960% |
| 2026-01-05 | 25.46 | 25.55 | 25.45 | 25.46 | -0.008% | 56,498 | -2.800% |
| 2026-01-02 | 25.43 | 25.46 | 25.43 | 25.46 | +0.138% | 76,554 | -2.808% |
| 2025-12-31 | 25.46 | 25.47 | 25.41 | 25.43 | -0.039% | 136,766 | -2.674% |
| 2025-12-30 | 25.42 | 25.46 | 25.41 | 25.44 | -0.039% | 126,913 | -2.712% |
| 2025-12-29 | 25.45 | 25.45 | 25.43 | 25.45 | +0.039% | 30,910 | -2.750% |
| 2025-12-26 | 25.47 | 25.47 | 25.43 | 25.44 | -0.138% | 51,550 | -2.712% |
| 2025-12-24 | 25.41 | 25.49 | 25.41 | 25.48 | +0.316% | 88,585 | -2.847% |
| 2025-12-23 | 25.38 | 25.46 | 25.37 | 25.39 | +0.039% | 153,994 | -2.540% |
| 2025-12-22 | 25.38 | 25.41 | 25.38 | 25.39 | 0.000% | 309,969 | -2.501% |
| 2025-12-19 | 25.40 | 25.40 | 25.37 | 25.39 | -0.177% | 132,196 | -2.501% |
| 2025-12-18 | 25.42 | 25.44 | 25.42 | 25.43 | +0.020% | 288,455 | -2.674% |
| 2025-12-17 | 25.42 | 25.43 | 25.41 | 25.43 | 0.000% | 51,541 | -2.655% |
| 2025-12-16 | 25.41 | 25.45 | 25.39 | 25.43 | +0.039% | 132,550 | -2.655% |
| 2025-12-15 | 25.42 | 25.43 | 25.40 | 25.41 | 0.000% | 102,653 | -2.617% |
| 2025-12-12 | 25.39 | 25.47 | 25.39 | 25.41 | +0.020% | 85,880 | -2.617% |
| 2025-12-11 | 25.41 | 25.43 | 25.39 | 25.41 | -0.039% | 105,255 | -2.597% |
| 2025-12-10 | 25.39 | 25.45 | 25.38 | 25.42 | +0.059% | 126,284 | -2.636% |
| 2025-12-09 | 25.39 | 25.43 | 25.38 | 25.41 | +0.020% | 172,874 | -2.578% |
| 2025-12-08 | 25.42 | 25.44 | 25.37 | 25.40 | +0.039% | 279,605 | -2.559% |
| 2025-12-05 | 25.37 | 25.42 | 25.36 | 25.39 | +0.039% | 357,803 | -2.521% |
| 2025-12-04 | 25.37 | 25.39 | 25.35 | 25.38 | -0.059% | 70,641 | -2.482% |
| 2025-12-03 | 25.37 | 25.39 | 25.37 | 25.39 | +0.118% | 41,466 | -2.540% |
| 2025-12-02 | 25.36 | 25.38 | 25.34 | 25.36 | +0.059% | 39,546 | -2.425% |
| 2025-12-01 | 25.35 | 25.36 | 25.34 | 25.35 | -0.315% | 76,651 | -2.367% |
| 2025-11-28 | 25.42 | 25.43 | 25.42 | 25.43 | +0.020% | 7,558 | -2.674% |
| 2025-11-26 | 25.41 | 25.44 | 25.40 | 25.43 | +0.098% | 68,739 | -2.655% |
| 2025-11-25 | 25.39 | 25.44 | 25.38 | 25.40 | 0.000% | 102,140 | -2.559% |
| 2025-11-24 | 25.38 | 25.42 | 25.37 | 25.40 | +0.039% | 48,063 | -2.559% |
| 2025-11-21 | 25.39 | 25.41 | 25.38 | 25.39 | -0.059% | 44,890 | -2.521% |
| 2025-11-20 | 25.37 | 25.43 | 25.37 | 25.41 | +0.099% | 92,169 | -2.578% |
| 2025-11-19 | 25.39 | 25.56 | 25.38 | 25.38 | -0.079% | 49,324 | -2.482% |
| 2025-11-18 | 25.38 | 25.42 | 25.38 | 25.40 | +0.099% | 56,126 | -2.559% |
| 2025-11-17 | 25.38 | 25.39 | 25.37 | 25.38 | +0.020% | 24,053 | -2.463% |
| 2025-11-14 | 25.37 | 25.41 | 25.36 | 25.37 | -0.079% | 60,714 | -2.444% |
| 2025-11-13 | 25.36 | 25.40 | 25.36 | 25.39 | +0.079% | 63,668 | -2.521% |
| 2025-11-12 | 25.40 | 25.40 | 25.34 | 25.37 | -0.157% | 55,843 | -2.444% |
| 2025-11-11 | 25.41 | 25.41 | 25.38 | 25.41 | +0.158% | 24,025 | -2.597% |
| 2025-11-10 | 25.34 | 25.38 | 25.34 | 25.37 | 0.000% | 82,231 | -2.444% |
| 2025-11-07 | 25.36 | 25.39 | 25.36 | 25.37 | -0.118% | 128,699 | -2.444% |
| 2025-11-06 | 25.38 | 25.40 | 25.34 | 25.40 | +0.237% | 359,855 | -2.559% |
| 2025-11-05 | 25.34 | 25.38 | 25.34 | 25.34 | -0.177% | 40,885 | -2.328% |
| 2025-11-04 | 25.36 | 25.41 | 25.36 | 25.39 | +0.099% | 72,421 | -2.501% |
| 2025-11-03 | 25.35 | 25.37 | 25.29 | 25.36 | -0.314% | 18,147 | -2.405% |
| 2025-10-31 | 25.42 | 25.45 | 25.42 | 25.44 | +0.098% | 48,116 | -2.712% |
| 2025-10-30 | 25.40 | 25.43 | 25.38 | 25.41 | -0.039% | 30,076 | -2.617% |
| 2025-10-29 | 25.44 | 25.46 | 25.43 | 25.43 | -0.059% | 73,451 | -2.655% |
| 2025-10-28 | 25.48 | 25.48 | 25.44 | 25.44 | -0.039% | 27,816 | -2.712% |
| 2025-10-27 | 25.44 | 25.46 | 25.44 | 25.45 | 0.000% | 24,550 | -2.750% |
| 2025-10-24 | 25.45 | 25.46 | 25.44 | 25.45 | 0.000% | 9,949 | -2.750% |
| 2025-10-23 | 25.44 | 25.45 | 25.43 | 25.45 | -0.079% | 34,941 | -2.750% |
| 2025-10-22 | 25.47 | 25.48 | 25.45 | 25.47 | 0.000% | 32,309 | -2.827% |
| 2025-10-21 | 25.49 | 25.49 | 25.45 | 25.47 | 0.000% | 96,564 | -2.827% |
| 2025-10-20 | 25.51 | 25.51 | 25.45 | 25.47 | -0.029% | 22,166 | -2.827% |
| 2025-10-17 | 25.46 | 25.49 | 25.46 | 25.48 | +0.187% | 14,009 | -2.855% |
| 2025-10-16 | 25.45 | 25.49 | 25.43 | 25.43 | -0.108% | 41,476 | -2.674% |
| 2025-10-15 | 25.44 | 25.47 | 25.42 | 25.46 | +0.029% | 43,557 | -2.779% |
| 2025-10-14 | 25.43 | 25.46 | 25.43 | 25.45 | -0.157% | 12,366 | -2.750% |
| 2025-10-13 | 25.48 | 25.49 | 25.45 | 25.49 | +0.177% | 14,407 | -2.903% |
| 2025-10-10 | 25.46 | 25.47 | 25.43 | 25.45 | -0.020% | 68,141 | -2.731% |
| 2025-10-09 | 25.44 | 25.45 | 25.42 | 25.45 | -0.024% | 14,357 | -2.750% |
| 2025-10-08 | 25.45 | 25.47 | 25.41 | 25.46 | +0.004% | 66,533 | -2.773% |
| 2025-10-07 | 25.44 | 25.47 | 25.42 | 25.45 | +0.118% | 33,140 | -2.770% |
| 2025-10-06 | 25.44 | 25.45 | 25.42 | 25.43 | -0.181% | 56,634 | -2.655% |
| 2025-10-03 | 25.44 | 25.52 | 25.43 | 25.47 | +0.102% | 75,807 | -2.831% |
| 2025-10-02 | 25.45 | 25.46 | 25.43 | 25.45 | -0.098% | 17,337 | -2.731% |
| 2025-10-01 | 25.50 | 25.50 | 25.45 | 25.47 | -0.235% | 50,217 | -2.827% |
| 2025-09-30 | 25.52 | 25.53 | 25.50 | 25.53 | +0.039% | 21,877 | -3.055% |
| 2025-09-29 | 25.52 | 25.53 | 25.50 | 25.52 | -0.078% | 14,793 | -3.017% |
| 2025-09-26 | 25.55 | 25.56 | 25.50 | 25.54 | 0.000% | 73,511 | -3.093% |
| 2025-09-25 | 25.59 | 25.59 | 25.54 | 25.54 | -0.312% | 43,322 | -3.093% |
| 2025-09-24 | 25.64 | 25.64 | 25.61 | 25.62 | -0.039% | 33,547 | -3.396% |
| 2025-09-23 | 25.67 | 25.67 | 25.63 | 25.63 | -0.039% | 41,343 | -3.433% |
| 2025-09-22 | 25.67 | 25.67 | 25.64 | 25.64 | 0.000% | 16,328 | -3.471% |
| 2025-09-19 | 25.64 | 25.66 | 25.63 | 25.64 | +0.039% | 42,929 | -3.471% |
| 2025-09-18 | 25.63 | 25.66 | 25.62 | 25.63 | -0.175% | 50,147 | -3.433% |
| 2025-09-17 | 25.67 | 25.70 | 25.67 | 25.68 | +0.019% | 48,296 | -3.603% |
| 2025-09-16 | 25.68 | 25.75 | 25.60 | 25.67 | 0.000% | 51,251 | -3.584% |
| 2025-09-15 | 25.67 | 25.71 | 25.66 | 25.67 | +0.078% | 54,874 | -3.584% |
| 2025-09-12 | 25.62 | 25.71 | 25.62 | 25.65 | -0.039% | 39,939 | -3.509% |
| 2025-09-11 | 25.68 | 25.68 | 25.59 | 25.66 | +0.117% | 50,272 | -3.546% |
| 2025-09-10 | 25.60 | 25.64 | 25.60 | 25.63 | +0.274% | 44,654 | -3.433% |
| 2025-09-09 | 25.58 | 25.59 | 25.54 | 25.56 | 0.000% | 51,332 | -3.169% |
| 2025-09-08 | 25.52 | 25.60 | 25.48 | 25.56 | +0.078% | 114,661 | -3.169% |
| 2025-09-05 | 25.52 | 25.60 | 25.50 | 25.54 | +0.137% | 24,614 | -3.093% |
| 2025-09-04 | 25.47 | 25.54 | 25.46 | 25.50 | +0.256% | 32,713 | -2.960% |
| 2025-09-03 | 25.44 | 25.50 | 25.43 | 25.44 | +0.039% | 87,597 | -2.712% |
| 2025-09-02 | 25.50 | 25.50 | 25.39 | 25.43 | -0.235% | 29,592 | -2.674% |
| 2025-08-29 | 25.49 | 25.50 | 25.47 | 25.49 | +0.039% | 22,485 | -2.903% |
| 2025-08-28 | 25.48 | 25.49 | 25.45 | 25.48 | -0.118% | 27,872 | -2.865% |
| 2025-08-27 | 25.47 | 25.51 | 25.41 | 25.51 | +0.118% | 269,978 | -2.979% |
| 2025-08-26 | 25.48 | 25.48 | 25.47 | 25.48 | +0.197% | 55,627 | -2.865% |
| 2025-08-25 | 25.45 | 25.48 | 25.43 | 25.43 | -0.157% | 27,839 | -2.674% |
| 2025-08-22 | 25.54 | 25.54 | 25.47 | 25.47 | +0.157% | 24,886 | -2.827% |
| 2025-08-21 | 25.45 | 25.49 | 25.43 | 25.43 | -0.118% | 269,852 | -2.674% |
| 2025-08-20 | 25.44 | 25.47 | 25.41 | 25.46 | -0.059% | 128,856 | -2.789% |
| 2025-08-19 | 25.48 | 25.51 | 25.44 | 25.48 | +0.098% | 138,650 | -2.846% |
| 2025-08-18 | 25.45 | 25.45 | 25.42 | 25.45 | +0.039% | 25,129 | -2.750% |
| 2025-08-15 | 25.42 | 25.45 | 25.42 | 25.44 | +0.039% | 37,423 | -2.712% |
| 2025-08-14 | 25.46 | 25.46 | 25.42 | 25.43 | -0.098% | 30,276 | -2.674% |
| 2025-08-13 | 25.46 | 25.47 | 25.44 | 25.45 | +0.020% | 55,464 | -2.770% |
| 2025-08-12 | 25.43 | 25.45 | 25.42 | 25.45 | +0.039% | 54,343 | -2.750% |
| 2025-08-11 | 25.44 | 25.44 | 25.42 | 25.44 | +0.236% | 96,188 | -2.712% |
| 2025-08-08 | 25.41 | 25.42 | 25.33 | 25.38 | -0.197% | 18,695 | -2.482% |
| 2025-08-07 | 25.42 | 25.43 | 25.40 | 25.43 | +0.158% | 33,975 | -2.674% |
| 2025-08-06 | 25.41 | 25.41 | 25.38 | 25.39 | -0.039% | 28,812 | -2.521% |
| 2025-08-05 | 25.40 | 25.42 | 25.38 | 25.40 | -0.039% | 41,886 | -2.559% |
| 2025-08-04 | 25.42 | 25.42 | 25.38 | 25.41 | +0.079% | 12,587 | -2.597% |
| 2025-08-01 | 25.37 | 25.40 | 25.32 | 25.39 | +0.237% | 21,473 | -2.521% |
| 2025-07-31 | 25.33 | 25.36 | 25.33 | 25.33 | -0.039% | 27,073 | -2.290% |
| 2025-07-30 | 25.33 | 25.39 | 25.25 | 25.34 | 0.000% | 55,481 | -2.328% |
| 2025-07-29 | 25.32 | 25.34 | 25.30 | 25.34 | +0.158% | 76,829 | -2.328% |
| 2025-07-28 | 25.29 | 25.31 | 25.29 | 25.30 | +0.397% | 41,897 | -2.174% |
| 2025-07-25 | 25.27 | 25.34 | 25.20 | 25.20 | +0.079% | 61,251 | -1.786% |
| 2025-07-24 | 25.25 | 25.28 | 25.18 | 25.18 | -0.435% | 35,319 | -1.708% |
| 2025-07-23 | 25.27 | 25.32 | 25.26 | 25.29 | +0.059% | 20,431 | -2.135% |
| 2025-07-22 | 25.26 | 25.28 | 25.26 | 25.27 | -0.020% | 23,774 | -2.077% |
| 2025-07-21 | 25.28 | 25.29 | 25.26 | 25.28 | +0.040% | 18,135 | -2.097% |
| 2025-07-18 | 25.23 | 25.30 | 25.23 | 25.27 | +0.079% | 53,316 | -2.058% |
| 2025-07-17 | 25.24 | 25.25 | 25.21 | 25.25 | +0.079% | 54,653 | -1.980% |
| 2025-07-16 | 25.25 | 25.26 | 25.23 | 25.23 | -0.119% | 32,283 | -1.902% |
| 2025-07-15 | 25.24 | 25.27 | 25.23 | 25.26 | +0.040% | 27,447 | -2.019% |
| 2025-07-14 | 25.24 | 25.25 | 25.23 | 25.25 | +0.040% | 52,132 | -1.980% |
| 2025-07-11 | 25.23 | 25.24 | 25.21 | 25.24 | 0.000% | 22,313 | -1.941% |
| 2025-07-10 | 25.24 | 25.25 | 25.22 | 25.24 | -0.059% | 23,945 | -1.941% |
| 2025-07-09 | 25.22 | 25.26 | 25.21 | 25.25 | +0.139% | 64,052 | -2.000% |
| 2025-07-08 | 25.20 | 25.25 | 25.20 | 25.22 | 0.000% | 33,547 | -1.864% |
| 2025-07-07 | 25.21 | 25.24 | 25.17 | 25.22 | +0.040% | 35,774 | -1.864% |
| 2025-07-03 | 25.18 | 25.21 | 25.16 | 25.21 | +0.079% | 32,410 | -1.825% |
| 2025-07-02 | 25.17 | 25.21 | 25.17 | 25.19 | 0.000% | 41,010 | -1.747% |
| 2025-07-01 | 25.16 | 25.20 | 25.15 | 25.19 | -0.159% | 47,987 | -1.747% |
| 2025-06-30 | 25.21 | 25.23 | 25.21 | 25.23 | +0.119% | 24,735 | -1.902% |
| 2025-06-27 | 25.19 | 25.21 | 25.18 | 25.20 | +0.056% | 20,440 | -1.786% |
| 2025-06-26 | 25.17 | 25.20 | 25.17 | 25.19 | +0.143% | 50,600 | -1.731% |
| 2025-06-25 | 25.13 | 25.17 | 25.13 | 25.15 | 0.000% | 19,743 | -1.590% |
| 2025-06-24 | 25.14 | 25.18 | 25.14 | 25.15 | 0.000% | 26,067 | -1.590% |
| 2025-06-23 | 25.16 | 25.17 | 25.14 | 25.15 | +0.139% | 25,860 | -1.590% |
| 2025-06-20 | 25.12 | 25.14 | 25.11 | 25.11 | +0.040% | 75,315 | -1.453% |
| 2025-06-18 | 25.12 | 25.14 | 25.10 | 25.11 | -0.020% | 54,994 | -1.414% |
| 2025-06-17 | 25.13 | 25.13 | 25.11 | 25.11 | +0.040% | 49,022 | -1.434% |
| 2025-06-16 | 25.08 | 25.11 | 25.08 | 25.10 | +0.020% | 46,272 | -1.394% |
| 2025-06-13 | 25.06 | 25.10 | 25.06 | 25.09 | +0.020% | 19,233 | -1.375% |
| 2025-06-12 | 25.09 | 25.11 | 25.09 | 25.09 | +0.080% | 59,748 | -1.355% |
| 2025-06-11 | 25.09 | 25.09 | 25.07 | 25.07 | -0.040% | 36,061 | -1.276% |
| 2025-06-10 | 25.09 | 25.09 | 25.06 | 25.08 | +0.080% | 35,133 | -1.316% |
| 2025-06-09 | 25.03 | 25.07 | 25.03 | 25.06 | +0.120% | 93,360 | -1.237% |
| 2025-06-06 | 25.03 | 25.04 | 25.01 | 25.03 | -0.080% | 45,282 | -1.119% |
| 2025-06-05 | 25.01 | 25.06 | 24.89 | 25.05 | +0.080% | 75,650 | -1.198% |
| 2025-06-04 | 25.03 | 25.04 | 25.01 | 25.03 | +0.120% | 53,862 | -1.119% |
| 2025-06-03 | 24.98 | 25.02 | 24.98 | 25.00 | +0.080% | 63,546 | -1.000% |
| 2025-06-02 | 24.98 | 24.98 | 24.96 | 24.98 | -0.200% | 35,874 | -0.921% |
| 2025-05-30 | 25.05 | 25.05 | 25.02 | 25.03 | -0.080% | 6,926 | -1.119% |
| 2025-05-29 | 25.04 | 25.07 | 25.03 | 25.05 | +0.100% | 87,042 | -1.198% |
| 2025-05-28 | 25.00 | 25.10 | 25.00 | 25.02 | -0.060% | 36,695 | -1.099% |
| 2025-05-27 | 25.00 | 25.06 | 24.98 | 25.04 | +0.160% | 26,251 | -1.158% |
| 2025-05-23 | 24.97 | 25.02 | 24.96 | 25.00 | +0.361% | 49,781 | -1.000% |
| 2025-05-22 | 24.93 | 24.95 | 24.90 | 24.91 | -0.160% | 40,711 | -0.642% |
| 2025-05-21 | 24.96 | 24.98 | 24.92 | 24.95 | -0.080% | 51,391 | -0.802% |
| 2025-05-20 | 24.93 | 24.99 | 24.93 | 24.97 | +0.040% | 24,474 | -0.881% |
| 2025-05-19 | 24.93 | 25.01 | 24.93 | 24.96 | +0.040% | 82,952 | -0.841% |
| 2025-05-16 | 24.93 | 24.96 | 24.92 | 24.95 | +0.080% | 15,521 | -0.802% |
| 2025-05-15 | 24.87 | 25.00 | 24.87 | 24.93 | +0.282% | 93,433 | -0.722% |
| 2025-05-14 | 24.90 | 24.90 | 24.86 | 24.86 | -0.121% | 41,631 | -0.442% |
| 2025-05-13 | 24.82 | 24.94 | 24.82 | 24.89 | +0.080% | 39,656 | -0.562% |
| 2025-05-12 | 24.89 | 24.90 | 24.85 | 24.87 | -0.241% | 45,987 | -0.483% |
| 2025-05-09 | 24.91 | 24.98 | 24.89 | 24.93 | +0.201% | 36,521 | -0.722% |
| 2025-05-08 | 24.92 | 24.92 | 24.85 | 24.88 | -0.040% | 37,975 | -0.523% |
| 2025-05-07 | 24.86 | 24.92 | 24.84 | 24.89 | +0.080% | 18,744 | -0.562% |
| 2025-05-06 | 24.83 | 24.87 | 24.82 | 24.87 | +0.181% | 27,698 | -0.483% |
| 2025-05-05 | 24.82 | 24.85 | 24.80 | 24.82 | -0.020% | 23,706 | -0.302% |
| 2025-05-02 | 24.84 | 24.87 | 24.79 | 24.83 | -0.101% | 52,864 | -0.322% |
| 2025-05-01 | 24.93 | 24.93 | 24.83 | 24.86 | -0.281% | 30,520 | -0.422% |
| 2025-04-30 | 24.91 | 24.98 | 24.86 | 24.93 | +0.100% | 31,268 | -0.702% |
| 2025-04-29 | 24.88 | 24.91 | 24.84 | 24.90 | +0.221% | 37,723 | -0.602% |
| 2025-04-28 | 24.85 | 24.87 | 24.78 | 24.84 | +0.020% | 34,278 | -0.382% |
| 2025-04-25 | 24.75 | 24.84 | 24.75 | 24.84 | +0.121% | 121,599 | -0.362% |
| 2025-04-24 | 24.72 | 24.81 | 24.72 | 24.81 | +0.283% | 10,849 | -0.242% |
| 2025-04-23 | 24.77 | 24.83 | 24.71 | 24.74 | +0.020% | 54,459 | +0.040% |
| 2025-04-22 | 24.70 | 24.76 | 24.59 | 24.73 | +0.263% | 411,101 | +0.061% |
| 2025-04-21 | 24.73 | 24.77 | 24.67 | 24.67 | -0.263% | 16,005 | +0.324% |
| 2025-04-17 | 24.74 | 24.79 | 24.71 | 24.74 | -0.342% | 47,902 | +0.060% |
| 2025-04-16 | 24.70 | 24.84 | 24.70 | 24.82 | +0.364% | 261,404 | -0.282% |
| 2025-04-15 | 24.67 | 24.76 | 24.61 | 24.73 | 0.000% | 90,345 | +0.081% |