IBMS
iShares iBonds Dec 2030 Term Muni Bond ETF
stockBATSETF
At CloseOct 2, 2026 3:19:53 PM EDT
25.07USD-0.060%(-0.01)93,431
IBMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.17 | 25.18 | 25.05 | 25.05 | -0.100% | 93,431 | 0.000% |
| 2026-10-01 | 25.06 | 25.10 | 25.03 | 25.08 | +0.320% | 232,914 | -0.100% |
| 2026-09-30 | 24.95 | 25.02 | 24.91 | 25.00 | +0.543% | 192,586 | +0.220% |
| 2026-09-29 | 24.91 | 24.92 | 24.85 | 24.86 | -0.181% | 245,286 | +0.764% |
| 2026-09-28 | 24.95 | 24.95 | 24.87 | 24.91 | -0.340% | 86,333 | +0.582% |
| 2026-09-25 | 25.07 | 25.08 | 24.98 | 25.00 | -0.339% | 165,577 | +0.240% |
| 2026-09-24 | 25.19 | 25.19 | 25.07 | 25.08 | -0.437% | 167,112 | -0.100% |
| 2026-09-23 | 25.27 | 25.27 | 25.14 | 25.19 | -0.356% | 170,583 | -0.536% |
| 2026-09-22 | 25.34 | 25.34 | 25.27 | 25.28 | -0.256% | 58,887 | -0.890% |
| 2026-09-21 | 25.37 | 25.38 | 25.34 | 25.34 | -0.039% | 46,259 | -1.144% |
| 2026-09-18 | 25.46 | 25.46 | 25.33 | 25.36 | -0.197% | 106,070 | -1.183% |
| 2026-09-17 | 25.43 | 25.43 | 25.40 | 25.41 | +0.118% | 541,145 | -1.378% |
| 2026-09-16 | 25.41 | 25.42 | 25.34 | 25.38 | -0.059% | 90,507 | -1.261% |
| 2026-09-15 | 25.40 | 25.43 | 25.38 | 25.39 | -0.079% | 79,234 | -1.319% |
| 2026-09-14 | 25.42 | 25.43 | 25.37 | 25.41 | -0.020% | 113,149 | -1.397% |
| 2026-09-11 | 25.39 | 25.45 | 25.39 | 25.41 | +0.158% | 66,106 | -1.416% |
| 2026-09-10 | 25.43 | 25.43 | 25.34 | 25.38 | -0.510% | 30,435 | -1.261% |
| 2026-09-09 | 25.57 | 25.57 | 25.50 | 25.50 | -0.293% | 311,396 | -1.764% |
| 2026-09-08 | 25.57 | 25.62 | 25.57 | 25.58 | -0.078% | 73,438 | -2.052% |
| 2026-09-04 | 25.59 | 25.62 | 25.59 | 25.60 | +0.039% | 35,335 | -2.129% |
| 2026-09-03 | 25.60 | 25.62 | 25.57 | 25.59 | -0.036% | 39,186 | -2.091% |
| 2026-09-02 | 25.60 | 25.63 | 25.57 | 25.60 | -0.003% | 55,299 | -2.126% |
| 2026-09-01 | 25.64 | 25.67 | 25.58 | 25.60 | -0.505% | 176,861 | -2.129% |
| 2026-08-31 | 25.72 | 25.74 | 25.71 | 25.73 | -0.019% | 25,667 | -2.623% |
| 2026-08-28 | 25.72 | 25.75 | 25.72 | 25.73 | -0.019% | 90,661 | -2.642% |
| 2026-08-27 | 25.77 | 25.78 | 25.74 | 25.74 | -0.097% | 22,894 | -2.661% |
| 2026-08-26 | 25.78 | 25.79 | 25.76 | 25.77 | -0.058% | 47,237 | -2.756% |
| 2026-08-25 | 25.78 | 25.80 | 25.76 | 25.78 | +0.097% | 93,090 | -2.812% |
| 2026-08-24 | 25.77 | 25.80 | 25.74 | 25.75 | +0.019% | 34,627 | -2.718% |
| 2026-08-21 | 25.76 | 25.78 | 25.74 | 25.75 | 0.000% | 49,596 | -2.699% |
| 2026-08-20 | 25.72 | 25.75 | 25.72 | 25.75 | 0.000% | 30,858 | -2.699% |
| 2026-08-19 | 25.76 | 25.76 | 25.73 | 25.75 | +0.078% | 59,171 | -2.699% |
| 2026-08-18 | 25.75 | 25.75 | 25.71 | 25.73 | -0.078% | 31,402 | -2.623% |
| 2026-08-17 | 25.75 | 25.77 | 25.73 | 25.75 | -0.097% | 73,146 | -2.699% |
| 2026-08-14 | 25.79 | 25.79 | 25.77 | 25.77 | -0.039% | 51,185 | -2.793% |
| 2026-08-13 | 25.78 | 25.81 | 25.78 | 25.79 | +0.039% | 34,996 | -2.831% |
| 2026-08-12 | 25.77 | 25.78 | 25.76 | 25.77 | +0.117% | 21,810 | -2.793% |
| 2026-08-11 | 25.75 | 25.75 | 25.73 | 25.75 | -0.019% | 24,552 | -2.680% |
| 2026-08-10 | 25.77 | 25.77 | 25.74 | 25.75 | +0.019% | 22,358 | -2.699% |
| 2026-08-07 | 25.76 | 25.76 | 25.72 | 25.75 | +0.117% | 54,193 | -2.680% |
| 2026-08-06 | 25.70 | 25.74 | 25.70 | 25.71 | -0.039% | 80,708 | -2.567% |
| 2026-08-05 | 25.67 | 25.75 | 25.67 | 25.73 | +0.215% | 405,561 | -2.604% |
| 2026-08-04 | 25.66 | 25.67 | 25.64 | 25.67 | +0.156% | 54,578 | -2.395% |
| 2026-08-03 | 25.65 | 25.66 | 25.61 | 25.63 | -0.156% | 74,776 | -2.243% |
| 2026-07-31 | 25.66 | 25.68 | 25.65 | 25.67 | -0.035% | 69,882 | -2.396% |
| 2026-07-30 | 25.68 | 25.70 | 25.67 | 25.68 | -0.004% | 90,859 | -2.430% |
| 2026-07-29 | 25.73 | 25.73 | 25.68 | 25.68 | 0.000% | 94,661 | -2.434% |
| 2026-07-28 | 25.66 | 25.73 | 25.66 | 25.68 | +0.043% | 48,834 | -2.434% |
| 2026-07-27 | 25.67 | 25.69 | 25.64 | 25.67 | +0.132% | 55,378 | -2.392% |
| 2026-07-24 | 25.62 | 25.66 | 25.62 | 25.64 | +0.059% | 55,026 | -2.263% |
| 2026-07-23 | 25.68 | 25.70 | 25.59 | 25.62 | -0.331% | 32,947 | -2.205% |
| 2026-07-22 | 25.75 | 25.75 | 25.70 | 25.70 | -0.214% | 15,238 | -2.529% |
| 2026-07-21 | 25.78 | 25.79 | 25.75 | 25.76 | -0.116% | 22,173 | -2.737% |
| 2026-07-20 | 25.80 | 25.80 | 25.77 | 25.79 | 0.000% | 37,853 | -2.850% |
| 2026-07-17 | 25.81 | 25.81 | 25.76 | 25.79 | -0.077% | 68,362 | -2.850% |
| 2026-07-16 | 25.81 | 25.81 | 25.80 | 25.81 | -0.077% | 39,891 | -2.925% |
| 2026-07-15 | 25.85 | 25.85 | 25.82 | 25.83 | -0.039% | 67,576 | -3.000% |
| 2026-07-14 | 25.84 | 25.88 | 25.83 | 25.84 | +0.019% | 72,900 | -3.038% |
| 2026-07-13 | 25.85 | 25.85 | 25.83 | 25.84 | -0.054% | 22,948 | -3.019% |
| 2026-07-10 | 25.83 | 25.86 | 25.83 | 25.85 | -0.004% | 57,054 | -3.071% |
| 2026-07-09 | 25.85 | 25.88 | 25.81 | 25.85 | +0.019% | 35,352 | -3.075% |
| 2026-07-08 | 25.84 | 25.87 | 25.84 | 25.84 | -0.135% | 53,046 | -3.057% |
| 2026-07-07 | 25.88 | 25.90 | 25.88 | 25.88 | -0.077% | 61,116 | -3.188% |
| 2026-07-06 | 25.88 | 25.95 | 25.88 | 25.90 | +0.042% | 84,347 | -3.263% |
| 2026-07-02 | 25.86 | 25.92 | 25.84 | 25.89 | +0.073% | 76,734 | -3.221% |
| 2026-07-01 | 25.80 | 25.88 | 25.80 | 25.87 | 0.000% | 62,683 | -3.150% |
| 2026-06-30 | 25.84 | 25.89 | 25.84 | 25.87 | -0.058% | 32,312 | -3.150% |
| 2026-06-29 | 25.87 | 25.89 | 25.86 | 25.89 | +0.124% | 42,300 | -3.206% |
| 2026-06-26 | 25.86 | 25.87 | 25.85 | 25.85 | -0.046% | 40,125 | -3.087% |
| 2026-06-25 | 25.87 | 25.88 | 25.86 | 25.86 | +0.019% | 24,875 | -3.132% |
| 2026-06-24 | 25.91 | 25.92 | 25.86 | 25.86 | -0.116% | 287,366 | -3.113% |
| 2026-06-23 | 25.91 | 25.94 | 25.89 | 25.89 | -0.096% | 80,706 | -3.225% |
| 2026-06-22 | 25.91 | 25.93 | 25.90 | 25.91 | +0.023% | 37,107 | -3.319% |
| 2026-06-18 | 25.90 | 25.92 | 25.90 | 25.91 | +0.151% | 378,653 | -3.296% |
| 2026-06-17 | 25.89 | 25.91 | 25.86 | 25.87 | -0.116% | 34,245 | -3.150% |
| 2026-06-16 | 25.89 | 25.92 | 25.88 | 25.90 | +0.058% | 58,754 | -3.263% |
| 2026-06-15 | 25.89 | 25.90 | 25.88 | 25.89 | +0.097% | 49,357 | -3.206% |
| 2026-06-12 | 25.89 | 25.89 | 25.84 | 25.86 | -0.058% | 37,183 | -3.113% |
| 2026-06-11 | 25.87 | 25.88 | 25.83 | 25.88 | +0.112% | 50,039 | -3.169% |
| 2026-06-10 | 25.89 | 25.89 | 25.84 | 25.85 | -0.151% | 48,725 | -3.060% |
| 2026-06-09 | 25.90 | 25.90 | 25.85 | 25.89 | +0.097% | 40,876 | -3.206% |
| 2026-06-08 | 25.90 | 25.90 | 25.86 | 25.86 | 0.000% | 37,464 | -3.113% |
| 2026-06-05 | 25.86 | 25.87 | 25.85 | 25.86 | -0.116% | 43,411 | -3.113% |
| 2026-06-04 | 25.89 | 25.91 | 25.89 | 25.89 | +0.019% | 38,282 | -3.225% |
| 2026-06-03 | 25.86 | 25.89 | 25.86 | 25.89 | +0.019% | 38,933 | -3.206% |
| 2026-06-02 | 25.88 | 25.90 | 25.86 | 25.88 | +0.174% | 200,188 | -3.188% |
| 2026-06-01 | 25.81 | 25.85 | 25.81 | 25.84 | -0.174% | 36,162 | -3.019% |
| 2026-05-29 | 25.89 | 25.91 | 25.87 | 25.88 | +0.039% | 52,714 | -3.188% |
| 2026-05-28 | 25.84 | 25.89 | 25.83 | 25.87 | +0.097% | 56,706 | -3.150% |
| 2026-05-27 | 25.83 | 25.85 | 25.80 | 25.84 | +0.019% | 77,134 | -3.057% |
| 2026-05-26 | 25.81 | 25.85 | 25.81 | 25.84 | +0.330% | 52,703 | -3.038% |
| 2026-05-22 | 25.76 | 25.77 | 25.74 | 25.75 | +0.025% | 33,407 | -2.718% |
| 2026-05-21 | 25.71 | 25.77 | 25.71 | 25.75 | -0.005% | 58,565 | -2.694% |
| 2026-05-20 | 25.71 | 25.77 | 25.69 | 25.75 | +0.195% | 132,754 | -2.699% |
| 2026-05-19 | 25.73 | 25.74 | 25.69 | 25.70 | -0.233% | 32,539 | -2.510% |
| 2026-05-18 | 25.76 | 25.77 | 25.74 | 25.76 | +0.019% | 34,599 | -2.737% |
| 2026-05-15 | 25.78 | 25.78 | 25.70 | 25.75 | -0.232% | 44,368 | -2.718% |
| 2026-05-14 | 25.83 | 25.83 | 25.81 | 25.82 | +0.039% | 37,621 | -2.944% |
| 2026-05-13 | 25.84 | 25.84 | 25.80 | 25.80 | -0.116% | 48,417 | -2.906% |
| 2026-05-12 | 25.85 | 25.85 | 25.82 | 25.84 | -0.135% | 34,358 | -3.019% |
| 2026-05-11 | 25.89 | 25.92 | 25.86 | 25.87 | -0.019% | 25,524 | -3.150% |
| 2026-05-08 | 25.89 | 25.89 | 25.87 | 25.88 | +0.019% | 39,695 | -3.169% |
| 2026-05-07 | 25.86 | 25.90 | 25.86 | 25.87 | 0.000% | 39,669 | -3.150% |
| 2026-05-06 | 25.89 | 25.89 | 25.87 | 25.87 | +0.077% | 28,765 | -3.150% |
| 2026-05-05 | 25.86 | 25.86 | 25.84 | 25.85 | -0.039% | 43,743 | -3.075% |
| 2026-05-04 | 25.84 | 25.86 | 25.83 | 25.86 | +0.019% | 30,433 | -3.113% |
| 2026-05-01 | 25.86 | 25.87 | 25.84 | 25.86 | -0.251% | 42,664 | -3.094% |
| 2026-04-30 | 25.95 | 25.95 | 25.90 | 25.92 | +0.058% | 49,852 | -3.337% |
| 2026-04-29 | 25.92 | 25.95 | 25.89 | 25.91 | -0.116% | 25,644 | -3.281% |
| 2026-04-28 | 25.95 | 25.96 | 25.93 | 25.94 | -0.115% | 22,598 | -3.394% |
| 2026-04-27 | 25.98 | 25.99 | 25.96 | 25.96 | -0.038% | 58,705 | -3.505% |
| 2026-04-24 | 25.98 | 25.98 | 25.96 | 25.98 | +0.039% | 24,986 | -3.542% |
| 2026-04-23 | 25.99 | 25.99 | 25.96 | 25.96 | -0.096% | 35,139 | -3.505% |
| 2026-04-22 | 25.98 | 26.01 | 25.97 | 25.99 | +0.038% | 61,980 | -3.598% |
| 2026-04-21 | 25.99 | 26.00 | 25.97 | 25.98 | -0.077% | 31,641 | -3.560% |
| 2026-04-20 | 26.00 | 26.01 | 25.99 | 26.00 | +0.038% | 13,916 | -3.635% |
| 2026-04-17 | 25.98 | 26.02 | 25.98 | 25.99 | +0.135% | 35,452 | -3.598% |
| 2026-04-16 | 25.93 | 25.99 | 25.92 | 25.95 | +0.058% | 94,342 | -3.468% |
| 2026-04-15 | 25.94 | 25.98 | 25.91 | 25.94 | +0.058% | 123,782 | -3.412% |
| 2026-04-14 | 25.94 | 25.94 | 25.78 | 25.93 | -0.116% | 97,188 | -3.356% |
| 2026-04-13 | 25.92 | 25.96 | 25.92 | 25.95 | +0.135% | 47,686 | -3.468% |
| 2026-04-10 | 25.94 | 25.94 | 25.90 | 25.92 | +0.038% | 16,884 | -3.337% |
| 2026-04-09 | 25.93 | 25.93 | 25.89 | 25.91 | +0.000% | 69,833 | -3.300% |
| 2026-04-08 | 26.00 | 26.00 | 25.89 | 25.91 | +0.174% | 48,158 | -3.300% |
| 2026-04-07 | 25.86 | 25.89 | 25.84 | 25.86 | +0.039% | 82,146 | -3.132% |
| 2026-04-06 | 25.83 | 25.87 | 25.83 | 25.86 | +0.058% | 145,957 | -3.094% |
| 2026-04-02 | 25.82 | 25.88 | 25.81 | 25.84 | 0.000% | 95,233 | -3.038% |
| 2026-04-01 | 25.79 | 25.88 | 25.79 | 25.84 | +0.039% | 91,950 | -3.038% |
| 2026-03-31 | 25.83 | 25.88 | 25.83 | 25.83 | +0.155% | 81,265 | -3.000% |
| 2026-03-30 | 25.78 | 25.84 | 25.78 | 25.79 | +0.039% | 108,193 | -2.850% |
| 2026-03-27 | 25.77 | 25.83 | 25.69 | 25.78 | +0.039% | 84,076 | -2.812% |
| 2026-03-26 | 25.82 | 25.82 | 25.76 | 25.77 | -0.116% | 93,914 | -2.775% |
| 2026-03-25 | 25.81 | 25.85 | 25.77 | 25.80 | +0.155% | 72,157 | -2.888% |
| 2026-03-24 | 25.88 | 25.88 | 25.76 | 25.76 | -0.579% | 62,658 | -2.737% |
| 2026-03-23 | 25.93 | 25.95 | 25.88 | 25.91 | +0.116% | 81,714 | -3.300% |
| 2026-03-20 | 25.98 | 25.98 | 25.88 | 25.88 | -0.576% | 54,796 | -3.188% |
| 2026-03-19 | 26.05 | 26.07 | 26.01 | 26.03 | -0.077% | 17,231 | -3.746% |
| 2026-03-18 | 26.07 | 26.10 | 26.05 | 26.05 | -0.115% | 37,952 | -3.820% |
| 2026-03-17 | 26.08 | 26.11 | 26.08 | 26.08 | 0.000% | 54,531 | -3.930% |
| 2026-03-16 | 26.11 | 26.11 | 26.06 | 26.08 | +0.058% | 48,468 | -3.930% |
| 2026-03-13 | 26.09 | 26.09 | 26.05 | 26.07 | +0.134% | 49,192 | -3.875% |
| 2026-03-12 | 26.12 | 26.16 | 26.03 | 26.03 | -0.230% | 58,809 | -3.746% |
| 2026-03-11 | 26.15 | 26.15 | 26.09 | 26.09 | -0.115% | 56,191 | -3.967% |
| 2026-03-10 | 26.13 | 26.18 | 26.12 | 26.12 | -0.153% | 52,958 | -4.077% |
| 2026-03-09 | 26.17 | 26.18 | 26.12 | 26.16 | +0.038% | 20,697 | -4.224% |
| 2026-03-06 | 26.15 | 26.16 | 26.13 | 26.15 | -0.038% | 14,855 | -4.187% |
| 2026-03-05 | 26.16 | 26.18 | 26.13 | 26.16 | -0.076% | 49,212 | -4.224% |
| 2026-03-04 | 26.21 | 26.21 | 26.17 | 26.18 | -0.076% | 121,680 | -4.297% |
| 2026-03-03 | 26.24 | 26.25 | 26.19 | 26.20 | -0.190% | 78,221 | -4.370% |
| 2026-03-02 | 26.30 | 26.31 | 26.25 | 26.25 | -0.531% | 77,800 | -4.552% |
| 2026-02-27 | 26.39 | 26.41 | 26.37 | 26.39 | -0.076% | 68,728 | -5.059% |
| 2026-02-26 | 26.38 | 26.41 | 26.37 | 26.41 | +0.152% | 15,536 | -5.131% |
| 2026-02-25 | 26.39 | 26.39 | 26.37 | 26.37 | -0.000% | 32,638 | -4.987% |
| 2026-02-24 | 26.37 | 26.40 | 26.35 | 26.37 | -0.019% | 51,078 | -4.987% |
| 2026-02-23 | 26.37 | 26.38 | 26.36 | 26.38 | -0.019% | 130,841 | -5.005% |
| 2026-02-20 | 26.35 | 26.38 | 26.35 | 26.38 | +0.057% | 58,153 | -5.023% |
| 2026-02-19 | 26.36 | 26.38 | 26.36 | 26.36 | 0.000% | 77,321 | -4.969% |
| 2026-02-18 | 26.36 | 26.37 | 26.36 | 26.36 | -0.095% | 41,523 | -4.969% |
| 2026-02-17 | 26.36 | 26.40 | 26.36 | 26.39 | 0.000% | 39,984 | -5.059% |
| 2026-02-13 | 26.37 | 26.41 | 26.37 | 26.39 | +0.095% | 44,490 | -5.059% |
| 2026-02-12 | 26.33 | 26.37 | 26.33 | 26.36 | +0.152% | 45,595 | -4.969% |
| 2026-02-11 | 26.30 | 26.33 | 26.30 | 26.32 | -0.076% | 29,941 | -4.824% |
| 2026-02-10 | 26.32 | 26.35 | 26.32 | 26.34 | +0.190% | 19,052 | -4.897% |
| 2026-02-09 | 26.30 | 26.31 | 26.30 | 26.30 | +0.019% | 27,792 | -4.716% |
| 2026-02-06 | 26.26 | 26.30 | 26.26 | 26.29 | 0.000% | 11,534 | -4.698% |
| 2026-02-05 | 26.29 | 26.34 | 26.27 | 26.29 | +0.133% | 28,592 | -4.698% |
| 2026-02-04 | 26.22 | 26.26 | 26.22 | 26.25 | +0.076% | 64,090 | -4.571% |
| 2026-02-03 | 26.22 | 26.25 | 26.21 | 26.23 | +0.038% | 31,803 | -4.498% |
| 2026-02-02 | 26.22 | 26.24 | 26.21 | 26.23 | -0.190% | 51,010 | -4.461% |
| 2026-01-30 | 26.25 | 26.28 | 26.25 | 26.27 | +0.076% | 25,959 | -4.643% |
| 2026-01-29 | 26.25 | 26.30 | 26.23 | 26.25 | 0.000% | 64,408 | -4.571% |
| 2026-01-28 | 26.22 | 26.26 | 26.22 | 26.25 | +0.114% | 36,223 | -4.571% |
| 2026-01-27 | 26.23 | 26.25 | 26.22 | 26.23 | -0.019% | 21,001 | -4.461% |
| 2026-01-26 | 26.23 | 26.25 | 26.22 | 26.23 | +0.038% | 59,946 | -4.480% |
| 2026-01-23 | 26.21 | 26.24 | 26.19 | 26.22 | 0.000% | 79,015 | -4.443% |
| 2026-01-22 | 26.30 | 26.30 | 26.20 | 26.22 | 0.000% | 91,061 | -4.443% |
| 2026-01-21 | 26.20 | 26.23 | 26.19 | 26.22 | +0.076% | 60,633 | -4.443% |
| 2026-01-20 | 26.24 | 26.25 | 26.19 | 26.20 | -0.114% | 275,730 | -4.370% |
| 2026-01-16 | 26.24 | 26.25 | 26.21 | 26.23 | +0.038% | 86,761 | -4.480% |
| 2026-01-15 | 26.26 | 26.26 | 26.21 | 26.22 | +0.019% | 28,998 | -4.443% |
| 2026-01-14 | 26.22 | 26.27 | 26.21 | 26.21 | -0.019% | 91,439 | -4.425% |
| 2026-01-13 | 26.24 | 26.24 | 26.19 | 26.22 | +0.113% | 66,290 | -4.443% |
| 2026-01-12 | 26.14 | 26.21 | 26.14 | 26.19 | -0.151% | 63,209 | -4.336% |
| 2026-01-09 | 26.20 | 26.23 | 26.17 | 26.23 | +0.191% | 62,827 | -4.480% |
| 2026-01-08 | 26.15 | 26.18 | 26.14 | 26.18 | 0.000% | 84,165 | -4.297% |
| 2026-01-07 | 26.17 | 26.19 | 26.11 | 26.18 | +0.172% | 118,531 | -4.297% |
| 2026-01-06 | 26.07 | 26.15 | 26.07 | 26.14 | +0.096% | 103,199 | -4.132% |
| 2026-01-05 | 26.07 | 26.13 | 26.05 | 26.11 | +0.250% | 67,840 | -4.041% |
| 2026-01-02 | 26.05 | 26.07 | 26.03 | 26.05 | -0.058% | 82,010 | -3.801% |
| 2025-12-31 | 26.05 | 26.07 | 25.98 | 26.06 | +0.134% | 109,293 | -3.856% |
| 2025-12-30 | 26.00 | 26.06 | 26.00 | 26.02 | -0.096% | 80,962 | -3.727% |
| 2025-12-29 | 26.02 | 26.05 | 25.99 | 26.05 | +0.077% | 127,479 | -3.820% |
| 2025-12-26 | 26.02 | 26.04 | 26.01 | 26.03 | -0.019% | 33,661 | -3.746% |
| 2025-12-24 | 25.99 | 26.04 | 25.99 | 26.04 | +0.192% | 18,408 | -3.764% |
| 2025-12-23 | 25.96 | 26.00 | 25.96 | 25.98 | +0.038% | 99,419 | -3.579% |
| 2025-12-22 | 25.97 | 25.99 | 25.96 | 25.98 | -0.019% | 69,312 | -3.542% |
| 2025-12-19 | 25.99 | 25.99 | 25.95 | 25.98 | -0.230% | 87,358 | -3.560% |
| 2025-12-18 | 26.02 | 26.05 | 26.02 | 26.04 | +0.038% | 105,782 | -3.783% |
| 2025-12-17 | 26.02 | 26.04 | 26.00 | 26.03 | +0.019% | 128,715 | -3.746% |
| 2025-12-16 | 25.99 | 26.02 | 25.99 | 26.02 | +0.058% | 62,067 | -3.727% |
| 2025-12-15 | 26.02 | 26.03 | 26.00 | 26.01 | +0.038% | 141,391 | -3.672% |
| 2025-12-12 | 25.98 | 26.01 | 25.97 | 26.00 | +0.019% | 108,807 | -3.635% |
| 2025-12-11 | 26.03 | 26.03 | 25.99 | 26.00 | -0.058% | 75,911 | -3.616% |
| 2025-12-10 | 25.97 | 26.03 | 25.96 | 26.01 | 0.000% | 136,853 | -3.672% |
| 2025-12-09 | 25.97 | 26.03 | 25.97 | 26.01 | +0.115% | 130,302 | -3.672% |
| 2025-12-08 | 26.02 | 26.02 | 25.97 | 25.98 | -0.058% | 271,782 | -3.560% |
| 2025-12-05 | 25.98 | 26.00 | 25.97 | 26.00 | +0.038% | 859,683 | -3.616% |
| 2025-12-04 | 25.97 | 25.99 | 25.97 | 25.98 | +0.027% | 18,229 | -3.579% |
| 2025-12-03 | 25.96 | 26.01 | 25.96 | 25.98 | +0.108% | 67,063 | -3.553% |
| 2025-12-02 | 25.93 | 25.95 | 25.92 | 25.95 | 0.000% | 31,321 | -3.449% |
| 2025-12-01 | 25.93 | 25.96 | 25.92 | 25.95 | -0.307% | 38,555 | -3.449% |
| 2025-11-28 | 26.02 | 26.04 | 26.02 | 26.03 | -0.019% | 2,084 | -3.746% |
| 2025-11-26 | 26.00 | 26.05 | 26.00 | 26.04 | +0.088% | 140,656 | -3.764% |
| 2025-11-25 | 26.01 | 26.01 | 25.99 | 26.01 | +0.008% | 58,236 | -3.679% |
| 2025-11-24 | 25.99 | 26.02 | 25.98 | 26.01 | +0.115% | 92,132 | -3.672% |
| 2025-11-21 | 25.98 | 26.03 | 25.97 | 25.98 | 0.000% | 19,121 | -3.560% |
| 2025-11-20 | 26.02 | 26.02 | 25.97 | 25.98 | +0.077% | 30,087 | -3.560% |
| 2025-11-19 | 25.98 | 25.99 | 25.96 | 25.96 | -0.154% | 22,157 | -3.486% |
| 2025-11-18 | 26.01 | 26.01 | 25.97 | 26.00 | +0.116% | 26,568 | -3.635% |
| 2025-11-17 | 25.99 | 25.99 | 25.96 | 25.97 | -0.038% | 25,733 | -3.523% |
| 2025-11-14 | 25.98 | 26.00 | 25.96 | 25.98 | -0.019% | 34,485 | -3.560% |
| 2025-11-13 | 25.97 | 26.00 | 25.96 | 25.98 | +0.019% | 17,172 | -3.579% |
| 2025-11-12 | 25.99 | 25.99 | 25.95 | 25.98 | -0.058% | 43,087 | -3.560% |
| 2025-11-11 | 26.00 | 26.00 | 25.97 | 26.00 | +0.116% | 24,585 | -3.616% |
| 2025-11-10 | 25.94 | 25.97 | 25.94 | 25.96 | +0.019% | 33,178 | -3.505% |
| 2025-11-07 | 25.96 | 25.98 | 25.95 | 25.96 | +0.039% | 16,629 | -3.486% |
| 2025-11-06 | 25.94 | 25.97 | 25.94 | 25.95 | +0.039% | 27,821 | -3.449% |
| 2025-11-05 | 25.96 | 25.96 | 25.91 | 25.94 | -0.091% | 48,188 | -3.412% |
| 2025-11-04 | 25.97 | 25.99 | 25.96 | 25.96 | -0.064% | 17,870 | -3.499% |
| 2025-11-03 | 25.93 | 26.05 | 25.93 | 25.98 | -0.211% | 77,334 | -3.560% |
| 2025-10-31 | 26.02 | 26.05 | 26.02 | 26.04 | +0.038% | 66,264 | -3.764% |
| 2025-10-30 | 25.96 | 26.02 | 25.95 | 26.02 | -0.019% | 21,360 | -3.727% |
| 2025-10-29 | 26.03 | 26.09 | 26.01 | 26.03 | -0.058% | 158,631 | -3.746% |
| 2025-10-28 | 26.04 | 26.07 | 26.01 | 26.05 | -0.019% | 42,343 | -3.801% |
| 2025-10-27 | 26.06 | 26.08 | 26.02 | 26.05 | +0.058% | 42,247 | -3.820% |
| 2025-10-24 | 26.06 | 26.06 | 26.02 | 26.04 | 0.000% | 5,620 | -3.764% |
| 2025-10-23 | 26.03 | 26.05 | 26.02 | 26.04 | -0.096% | 36,352 | -3.764% |
| 2025-10-22 | 26.05 | 26.07 | 26.05 | 26.06 | +0.019% | 30,498 | -3.856% |
| 2025-10-21 | 26.07 | 26.07 | 26.03 | 26.05 | 0.000% | 18,545 | -3.838% |
| 2025-10-20 | 26.07 | 26.09 | 26.04 | 26.05 | -0.077% | 14,002 | -3.838% |
| 2025-10-17 | 26.06 | 26.09 | 26.06 | 26.07 | +0.019% | 25,543 | -3.912% |
| 2025-10-16 | 26.05 | 26.10 | 26.05 | 26.07 | +0.115% | 50,487 | -3.893% |
| 2025-10-15 | 26.03 | 26.05 | 26.03 | 26.04 | -0.038% | 6,842 | -3.783% |
| 2025-10-14 | 26.04 | 26.06 | 26.03 | 26.05 | -0.096% | 25,703 | -3.820% |
| 2025-10-13 | 26.06 | 26.07 | 26.04 | 26.07 | +0.154% | 33,452 | -3.912% |
| 2025-10-10 | 26.03 | 26.06 | 26.02 | 26.04 | +0.096% | 54,731 | -3.764% |
| 2025-10-09 | 26.02 | 26.02 | 26.00 | 26.01 | +0.038% | 35,309 | -3.672% |
| 2025-10-08 | 26.05 | 26.05 | 26.00 | 26.00 | -0.230% | 69,066 | -3.635% |
| 2025-10-07 | 26.00 | 26.09 | 26.00 | 26.06 | +0.231% | 116,641 | -3.856% |
| 2025-10-06 | 26.01 | 26.07 | 25.97 | 26.00 | -0.096% | 201,074 | -3.635% |
| 2025-10-03 | 26.01 | 26.07 | 26.00 | 26.02 | -0.211% | 89,298 | -3.727% |
| 2025-10-02 | 26.02 | 26.11 | 26.00 | 26.08 | +0.211% | 113,434 | -3.930% |
| 2025-10-01 | 26.07 | 26.07 | 26.02 | 26.02 | -0.211% | 54,412 | -3.727% |
| 2025-09-30 | 26.08 | 26.09 | 26.07 | 26.08 | +0.038% | 53,710 | -3.930% |
| 2025-09-29 | 26.06 | 26.11 | 26.05 | 26.07 | +0.096% | 90,302 | -3.893% |
| 2025-09-26 | 26.09 | 26.09 | 26.04 | 26.05 | -0.211% | 114,366 | -3.801% |
| 2025-09-25 | 26.14 | 26.19 | 26.10 | 26.10 | -0.248% | 17,668 | -4.004% |
| 2025-09-24 | 26.20 | 26.20 | 26.16 | 26.16 | -0.134% | 122,897 | -4.242% |
| 2025-09-23 | 26.23 | 26.23 | 26.20 | 26.20 | -0.076% | 56,597 | -4.370% |
| 2025-09-22 | 26.23 | 26.24 | 26.21 | 26.22 | -0.019% | 52,832 | -4.443% |
| 2025-09-19 | 26.21 | 26.26 | 26.21 | 26.23 | -0.095% | 54,080 | -4.461% |
| 2025-09-18 | 26.21 | 26.29 | 26.21 | 26.25 | -0.114% | 55,724 | -4.552% |
| 2025-09-17 | 26.27 | 26.34 | 26.25 | 26.28 | +0.133% | 44,274 | -4.661% |
| 2025-09-16 | 26.23 | 26.28 | 26.20 | 26.25 | +0.057% | 79,469 | -4.534% |
| 2025-09-15 | 26.22 | 26.26 | 26.21 | 26.23 | +0.172% | 62,318 | -4.480% |
| 2025-09-12 | 26.15 | 26.28 | 26.15 | 26.18 | 0.000% | 44,042 | -4.315% |
| 2025-09-11 | 26.18 | 26.22 | 26.17 | 26.18 | +0.210% | 33,560 | -4.315% |
| 2025-09-10 | 26.13 | 26.16 | 26.13 | 26.13 | +0.153% | 36,440 | -4.114% |
| 2025-09-09 | 26.10 | 26.11 | 26.08 | 26.09 | -0.038% | 25,248 | -3.967% |
| 2025-09-08 | 26.04 | 26.11 | 26.04 | 26.10 | +0.327% | 9,093 | -4.004% |
| 2025-09-05 | 25.99 | 26.02 | 25.97 | 26.02 | +0.347% | 9,804 | -3.690% |
| 2025-09-04 | 25.91 | 25.95 | 25.91 | 25.93 | +0.174% | 22,738 | -3.356% |
| 2025-09-03 | 25.88 | 25.91 | 25.84 | 25.88 | +0.097% | 83,654 | -3.188% |
| 2025-09-02 | 25.85 | 25.86 | 25.84 | 25.86 | -0.404% | 10,795 | -3.094% |
| 2025-08-29 | 25.98 | 26.03 | 25.91 | 25.96 | +0.096% | 257,160 | -3.486% |
| 2025-08-28 | 25.91 | 25.96 | 25.91 | 25.93 | -0.019% | 21,345 | -3.393% |
| 2025-08-27 | 25.90 | 25.95 | 25.90 | 25.94 | +0.077% | 137,290 | -3.412% |
| 2025-08-26 | 25.91 | 25.94 | 25.91 | 25.92 | -0.019% | 24,022 | -3.337% |
| 2025-08-25 | 25.92 | 25.98 | 25.92 | 25.93 | -0.212% | 9,628 | -3.356% |
| 2025-08-22 | 25.98 | 25.98 | 25.92 | 25.98 | +0.483% | 30,286 | -3.560% |
| 2025-08-21 | 25.86 | 25.87 | 25.85 | 25.86 | -0.097% | 117,492 | -3.094% |
| 2025-08-20 | 25.89 | 25.89 | 25.86 | 25.88 | +0.019% | 143,065 | -3.188% |
| 2025-08-19 | 25.90 | 25.90 | 25.87 | 25.88 | -0.019% | 98,444 | -3.169% |
| 2025-08-18 | 25.87 | 25.89 | 25.86 | 25.88 | +0.039% | 97,556 | -3.188% |
| 2025-08-15 | 25.86 | 25.88 | 25.85 | 25.87 | 0.000% | 28,345 | -3.150% |
| 2025-08-14 | 25.86 | 25.87 | 25.86 | 25.87 | -0.097% | 13,017 | -3.150% |
| 2025-08-13 | 25.89 | 25.95 | 25.87 | 25.89 | +0.058% | 46,812 | -3.244% |
| 2025-08-12 | 25.86 | 25.91 | 25.85 | 25.88 | +0.135% | 27,136 | -3.188% |
| 2025-08-11 | 25.84 | 25.91 | 25.84 | 25.84 | +0.058% | 84,290 | -3.057% |
| 2025-08-08 | 25.83 | 25.83 | 25.82 | 25.83 | 0.000% | 23,708 | -3.000% |
| 2025-08-07 | 25.86 | 25.86 | 25.82 | 25.83 | +0.004% | 28,113 | -3.000% |
| 2025-08-06 | 25.84 | 25.84 | 25.82 | 25.83 | +0.112% | 8,472 | -2.997% |
| 2025-08-05 | 25.83 | 25.83 | 25.80 | 25.80 | -0.019% | 19,593 | -2.888% |
| 2025-08-04 | 25.80 | 25.81 | 25.78 | 25.80 | -0.019% | 10,176 | -2.906% |
| 2025-08-01 | 25.78 | 25.82 | 25.77 | 25.81 | +0.297% | 8,419 | -2.925% |
| 2025-07-31 | 25.73 | 25.74 | 25.70 | 25.73 | +0.131% | 2,123 | -2.637% |
| 2025-07-30 | 25.71 | 25.77 | 25.69 | 25.70 | -0.127% | 27,095 | -2.510% |
| 2025-07-29 | 25.71 | 25.73 | 25.70 | 25.73 | +0.206% | 2,878 | -2.634% |
| 2025-07-28 | 25.66 | 25.69 | 25.66 | 25.68 | +0.116% | 4,382 | -2.433% |
| 2025-07-25 | 25.67 | 25.69 | 25.65 | 25.65 | -0.042% | 21,356 | -2.320% |
| 2025-07-24 | 25.66 | 25.68 | 25.65 | 25.66 | -0.036% | 15,809 | -2.360% |
| 2025-07-23 | 25.68 | 25.68 | 25.66 | 25.67 | -0.019% | 25,296 | -2.396% |
| 2025-07-22 | 25.67 | 25.70 | 25.67 | 25.68 | +0.039% | 8,832 | -2.415% |
| 2025-07-21 | 25.69 | 25.69 | 25.66 | 25.66 | +0.098% | 13,886 | -2.377% |
| 2025-07-18 | 25.64 | 25.67 | 25.63 | 25.64 | -0.039% | 27,253 | -2.282% |
| 2025-07-17 | 25.62 | 25.66 | 25.59 | 25.65 | +0.039% | 29,458 | -2.320% |
| 2025-07-16 | 25.66 | 25.66 | 25.61 | 25.64 | -0.078% | 14,194 | -2.282% |
| 2025-07-15 | 25.67 | 25.67 | 25.64 | 25.66 | +0.019% | 18,240 | -2.358% |
| 2025-07-14 | 25.66 | 25.66 | 25.64 | 25.66 | +0.098% | 1,948 | -2.339% |
| 2025-07-11 | 25.66 | 25.66 | 25.63 | 25.63 | -0.175% | 18,433 | -2.243% |
| 2025-07-10 | 25.65 | 25.68 | 25.64 | 25.68 | -0.058% | 9,742 | -2.415% |
| 2025-07-09 | 25.66 | 25.69 | 25.63 | 25.69 | +0.254% | 19,466 | -2.472% |
| 2025-07-08 | 25.62 | 25.63 | 25.61 | 25.63 | -0.020% | 32,332 | -2.224% |
| 2025-07-07 | 25.63 | 25.64 | 25.60 | 25.63 | +0.039% | 25,437 | -2.243% |
| 2025-07-03 | 25.61 | 25.63 | 25.60 | 25.62 | 0.000% | 16,822 | -2.205% |
| 2025-07-02 | 25.59 | 25.62 | 25.59 | 25.62 | 0.000% | 14,550 | -2.205% |
| 2025-07-01 | 25.60 | 25.62 | 25.59 | 25.62 | -0.156% | 10,491 | -2.205% |
| 2025-06-30 | 25.66 | 25.67 | 25.65 | 25.66 | +0.117% | 33,758 | -2.358% |
| 2025-06-27 | 25.62 | 25.65 | 25.60 | 25.63 | +0.078% | 13,551 | -2.243% |
| 2025-06-26 | 25.63 | 25.68 | 25.61 | 25.61 | 0.000% | 36,523 | -2.167% |
| 2025-06-25 | 25.58 | 25.61 | 25.57 | 25.61 | 0.000% | 13,397 | -2.167% |
| 2025-06-24 | 25.60 | 25.62 | 25.58 | 25.61 | +0.078% | 11,347 | -2.167% |
| 2025-06-23 | 25.57 | 25.61 | 25.57 | 25.59 | +0.117% | 23,890 | -2.091% |
| 2025-06-20 | 25.54 | 25.60 | 25.54 | 25.56 | +0.078% | 44,704 | -1.976% |
| 2025-06-18 | 25.56 | 25.59 | 25.53 | 25.54 | -0.078% | 48,898 | -1.899% |
| 2025-06-17 | 25.53 | 25.56 | 25.53 | 25.56 | +0.157% | 17,826 | -1.976% |
| 2025-06-16 | 25.49 | 25.56 | 25.49 | 25.52 | +0.059% | 30,492 | -1.822% |
| 2025-06-13 | 25.50 | 25.54 | 25.49 | 25.50 | -0.137% | 162,105 | -1.764% |
| 2025-06-12 | 25.51 | 25.54 | 25.50 | 25.54 | +0.118% | 31,808 | -1.899% |
| 2025-06-11 | 25.50 | 25.55 | 25.48 | 25.51 | +0.078% | 24,089 | -1.784% |
| 2025-06-10 | 25.47 | 25.58 | 25.46 | 25.49 | +0.039% | 30,397 | -1.707% |
| 2025-06-09 | 25.44 | 25.50 | 25.43 | 25.48 | +0.236% | 25,507 | -1.668% |
| 2025-06-06 | 25.42 | 25.49 | 25.41 | 25.42 | -0.235% | 17,423 | -1.436% |
| 2025-06-05 | 25.43 | 25.48 | 25.43 | 25.48 | +0.118% | 8,506 | -1.668% |
| 2025-06-04 | 25.42 | 25.47 | 25.39 | 25.45 | +0.197% | 112,980 | -1.552% |
| 2025-06-03 | 25.38 | 25.46 | 25.35 | 25.40 | +0.118% | 23,106 | -1.358% |
| 2025-06-02 | 25.39 | 25.39 | 25.34 | 25.37 | -0.216% | 15,308 | -1.242% |
| 2025-05-30 | 25.43 | 25.43 | 25.42 | 25.43 | -0.137% | 1,386 | -1.455% |
| 2025-05-29 | 25.41 | 25.46 | 25.39 | 25.46 | +0.157% | 66,160 | -1.591% |
| 2025-05-28 | 25.41 | 25.50 | 25.37 | 25.42 | +0.039% | 20,175 | -1.436% |
| 2025-05-27 | 25.37 | 25.50 | 25.37 | 25.41 | +0.158% | 15,529 | -1.397% |
| 2025-05-23 | 25.37 | 25.38 | 25.33 | 25.37 | +0.158% | 16,725 | -1.242% |
| 2025-05-22 | 25.27 | 25.37 | 25.26 | 25.33 | +0.158% | 17,582 | -1.086% |
| 2025-05-21 | 25.32 | 25.37 | 25.29 | 25.29 | -0.197% | 13,219 | -0.929% |
| 2025-05-20 | 25.31 | 25.34 | 25.31 | 25.34 | -0.079% | 22,405 | -1.125% |
| 2025-05-19 | 25.29 | 25.36 | 25.29 | 25.36 | -0.039% | 40,952 | -1.203% |
| 2025-05-16 | 25.33 | 25.39 | 25.32 | 25.37 | +0.158% | 14,872 | -1.242% |
| 2025-05-15 | 25.29 | 25.36 | 25.28 | 25.33 | +0.198% | 26,171 | -1.086% |
| 2025-05-14 | 25.29 | 25.29 | 25.26 | 25.28 | -0.079% | 11,123 | -0.890% |
| 2025-05-13 | 25.22 | 25.31 | 25.22 | 25.30 | +0.198% | 54,948 | -0.968% |
| 2025-05-12 | 25.25 | 25.30 | 25.25 | 25.25 | -0.158% | 27,117 | -0.772% |
| 2025-05-09 | 25.30 | 25.34 | 25.29 | 25.29 | +0.079% | 24,892 | -0.929% |
| 2025-05-08 | 25.29 | 25.31 | 25.25 | 25.27 | -0.040% | 52,409 | -0.851% |
| 2025-05-07 | 25.26 | 25.36 | 25.26 | 25.28 | +0.079% | 19,771 | -0.890% |
| 2025-05-06 | 25.18 | 25.27 | 25.18 | 25.26 | +0.238% | 29,123 | -0.812% |
| 2025-05-05 | 25.22 | 25.23 | 25.17 | 25.20 | -0.033% | 7,797 | -0.575% |
| 2025-05-02 | 25.24 | 25.24 | 25.20 | 25.21 | -0.283% | 31,335 | -0.609% |
| 2025-05-01 | 25.26 | 25.28 | 25.22 | 25.28 | +0.079% | 29,116 | -0.890% |
| 2025-04-30 | 25.22 | 25.30 | 25.22 | 25.26 | +0.059% | 103,594 | -0.812% |
| 2025-04-29 | 25.20 | 25.28 | 25.20 | 25.25 | +0.020% | 57,906 | -0.753% |
| 2025-04-28 | 25.14 | 25.31 | 25.11 | 25.24 | +0.119% | 69,570 | -0.733% |
| 2025-04-25 | 25.15 | 25.22 | 25.11 | 25.21 | +0.418% | 52,924 | -0.615% |
| 2025-04-24 | 25.04 | 25.12 | 25.03 | 25.11 | +0.220% | 88,014 | -0.199% |
| 2025-04-23 | 25.12 | 25.19 | 25.03 | 25.05 | +0.240% | 436,674 | +0.020% |
| 2025-04-22 | 24.97 | 24.99 | 24.89 | 24.99 | +0.122% | 25,812 | +0.260% |
| 2025-04-21 | 25.08 | 25.08 | 24.96 | 24.96 | -0.401% | 12,323 | +0.382% |
| 2025-04-17 | 25.07 | 25.07 | 25.04 | 25.06 | +0.040% | 4,192 | -0.020% |
| 2025-04-16 | 25.04 | 25.06 | 25.03 | 25.05 | +0.522% | 20,226 | +0.020% |
| 2025-04-15 | 25.03 | 25.05 | 24.92 | 24.92 | -0.400% | 50,215 | +0.542% |
| 2025-04-14 | 25.00 | 25.08 | 24.96 | 25.02 | 0.000% | 20,373 | +0.140% |