IBMT
iShares iBonds Dec 2031 Term Muni Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:01:04 AM EDT
24.75USD-0.081%(-0.02)4,312
24.73Bid24.76Ask0.03SpreadIBMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.75 | 24.75 | 24.75 | 24.75 | -0.040% | 4,312 | 0.000% |
| 2026-10-02 | 24.86 | 24.91 | 24.76 | 24.76 | -0.081% | 64,565 | -0.040% |
| 2026-10-01 | 24.74 | 24.84 | 24.73 | 24.78 | +0.487% | 119,815 | -0.121% |
| 2026-09-30 | 24.56 | 24.70 | 24.56 | 24.66 | +0.735% | 134,397 | +0.365% |
| 2026-09-29 | 24.54 | 24.55 | 24.48 | 24.48 | -0.244% | 266,678 | +1.103% |
| 2026-09-28 | 24.57 | 24.59 | 24.52 | 24.54 | -0.446% | 70,829 | +0.856% |
| 2026-09-25 | 24.74 | 24.74 | 24.63 | 24.65 | -0.404% | 178,111 | +0.406% |
| 2026-09-24 | 24.87 | 24.87 | 24.73 | 24.75 | -0.362% | 117,388 | 0.000% |
| 2026-09-23 | 24.97 | 24.97 | 24.79 | 24.84 | -0.600% | 139,492 | -0.362% |
| 2026-09-22 | 25.04 | 25.04 | 24.97 | 24.99 | -0.200% | 37,055 | -0.960% |
| 2026-09-21 | 25.12 | 25.12 | 25.03 | 25.04 | -0.080% | 49,800 | -1.158% |
| 2026-09-18 | 25.08 | 25.08 | 25.01 | 25.06 | -0.120% | 52,714 | -1.237% |
| 2026-09-17 | 25.13 | 25.14 | 25.09 | 25.09 | +0.040% | 70,339 | -1.355% |
| 2026-09-16 | 25.10 | 25.14 | 25.07 | 25.08 | -0.080% | 73,206 | -1.316% |
| 2026-09-15 | 25.11 | 25.19 | 25.08 | 25.10 | -0.238% | 100,229 | -1.394% |
| 2026-09-14 | 25.14 | 25.22 | 25.08 | 25.16 | 0.000% | 107,431 | -1.630% |
| 2026-09-11 | 25.13 | 25.20 | 25.13 | 25.16 | +0.199% | 22,530 | -1.630% |
| 2026-09-10 | 25.13 | 25.18 | 25.09 | 25.11 | -0.594% | 31,609 | -1.434% |
| 2026-09-09 | 25.32 | 25.32 | 25.25 | 25.26 | -0.276% | 305,606 | -2.019% |
| 2026-09-08 | 25.35 | 25.37 | 25.32 | 25.33 | -0.138% | 52,163 | -2.290% |
| 2026-09-04 | 25.36 | 25.41 | 25.34 | 25.36 | +0.020% | 29,163 | -2.425% |
| 2026-09-03 | 25.39 | 25.41 | 25.35 | 25.36 | -0.079% | 55,136 | -2.405% |
| 2026-09-02 | 25.41 | 25.41 | 25.32 | 25.38 | -0.039% | 268,719 | -2.482% |
| 2026-09-01 | 25.41 | 25.41 | 25.35 | 25.39 | -0.392% | 75,168 | -2.521% |
| 2026-08-31 | 25.47 | 25.51 | 25.47 | 25.49 | -0.078% | 14,759 | -2.903% |
| 2026-08-28 | 25.54 | 25.54 | 25.51 | 25.51 | -0.176% | 26,158 | -2.979% |
| 2026-08-27 | 25.58 | 25.58 | 25.54 | 25.55 | -0.059% | 37,995 | -3.150% |
| 2026-08-26 | 25.60 | 25.60 | 25.56 | 25.57 | -0.078% | 19,929 | -3.207% |
| 2026-08-25 | 25.56 | 25.60 | 25.49 | 25.59 | +0.078% | 84,240 | -3.283% |
| 2026-08-24 | 25.56 | 25.58 | 25.55 | 25.57 | +0.082% | 49,184 | -3.207% |
| 2026-08-21 | 25.57 | 25.57 | 25.54 | 25.55 | -0.082% | 26,398 | -3.128% |
| 2026-08-20 | 25.54 | 25.58 | 25.54 | 25.57 | 0.000% | 47,954 | -3.207% |
| 2026-08-19 | 25.56 | 25.57 | 25.54 | 25.57 | +0.078% | 33,835 | -3.207% |
| 2026-08-18 | 25.56 | 25.61 | 25.52 | 25.55 | -0.039% | 45,597 | -3.131% |
| 2026-08-17 | 25.61 | 25.61 | 25.56 | 25.56 | -0.156% | 115,267 | -3.169% |
| 2026-08-14 | 25.61 | 25.64 | 25.59 | 25.60 | -0.117% | 21,228 | -3.320% |
| 2026-08-13 | 25.62 | 25.64 | 25.61 | 25.63 | +0.136% | 36,774 | -3.433% |
| 2026-08-12 | 25.65 | 25.65 | 25.58 | 25.60 | -0.019% | 44,268 | -3.302% |
| 2026-08-11 | 25.57 | 25.61 | 25.57 | 25.60 | +0.059% | 25,467 | -3.320% |
| 2026-08-10 | 25.59 | 25.61 | 25.57 | 25.59 | -0.020% | 27,511 | -3.264% |
| 2026-08-07 | 25.57 | 25.61 | 25.56 | 25.59 | +0.157% | 32,933 | -3.283% |
| 2026-08-06 | 25.53 | 25.58 | 25.53 | 25.55 | -0.039% | 83,232 | -3.131% |
| 2026-08-05 | 25.50 | 25.58 | 25.50 | 25.56 | +0.275% | 38,564 | -3.169% |
| 2026-08-04 | 25.47 | 25.50 | 25.45 | 25.49 | +0.095% | 47,372 | -2.903% |
| 2026-08-03 | 25.42 | 25.49 | 25.40 | 25.47 | +0.023% | 74,123 | -2.811% |
| 2026-07-31 | 25.44 | 25.46 | 25.44 | 25.46 | -0.078% | 9,759 | -2.789% |
| 2026-07-30 | 25.46 | 25.49 | 25.45 | 25.48 | -0.020% | 12,941 | -2.865% |
| 2026-07-29 | 25.47 | 25.51 | 25.46 | 25.48 | -0.020% | 54,927 | -2.884% |
| 2026-07-28 | 25.45 | 25.53 | 25.45 | 25.49 | +0.197% | 84,718 | -2.903% |
| 2026-07-27 | 25.48 | 25.51 | 25.32 | 25.44 | +0.118% | 114,178 | -2.712% |
| 2026-07-24 | 25.43 | 25.44 | 25.39 | 25.41 | +0.011% | 38,924 | -2.597% |
| 2026-07-23 | 25.39 | 25.43 | 25.39 | 25.41 | -0.462% | 19,545 | -2.586% |
| 2026-07-22 | 25.58 | 25.59 | 25.52 | 25.52 | -0.254% | 21,400 | -3.036% |
| 2026-07-21 | 25.61 | 25.63 | 25.58 | 25.59 | -0.137% | 35,366 | -3.283% |
| 2026-07-20 | 25.62 | 25.66 | 25.62 | 25.63 | +0.020% | 47,032 | -3.415% |
| 2026-07-17 | 25.64 | 25.64 | 25.61 | 25.62 | -0.097% | 19,596 | -3.396% |
| 2026-07-16 | 25.66 | 25.68 | 25.63 | 25.64 | -0.136% | 31,519 | -3.490% |
| 2026-07-15 | 25.70 | 25.70 | 25.64 | 25.68 | -0.078% | 68,008 | -3.621% |
| 2026-07-14 | 25.69 | 25.71 | 25.68 | 25.70 | +0.039% | 52,954 | -3.696% |
| 2026-07-13 | 25.69 | 25.73 | 25.68 | 25.69 | +0.000% | 42,430 | -3.659% |
| 2026-07-10 | 25.71 | 25.75 | 25.67 | 25.69 | -0.031% | 72,051 | -3.659% |
| 2026-07-09 | 25.71 | 25.73 | 25.70 | 25.70 | -0.086% | 37,306 | -3.689% |
| 2026-07-08 | 25.70 | 25.77 | 25.70 | 25.72 | -0.151% | 118,572 | -3.771% |
| 2026-07-07 | 25.77 | 25.79 | 25.76 | 25.76 | -0.101% | 56,037 | -3.917% |
| 2026-07-06 | 25.78 | 25.82 | 25.77 | 25.79 | +0.097% | 100,562 | -4.014% |
| 2026-07-02 | 25.76 | 25.81 | 25.73 | 25.76 | +0.117% | 74,797 | -3.921% |
| 2026-07-01 | 25.73 | 25.80 | 25.69 | 25.73 | -0.271% | 77,159 | -3.809% |
| 2026-06-30 | 25.81 | 25.84 | 25.79 | 25.80 | +0.039% | 43,268 | -4.070% |
| 2026-06-29 | 25.79 | 25.80 | 25.77 | 25.79 | +0.078% | 78,905 | -4.033% |
| 2026-06-26 | 25.79 | 25.79 | 25.76 | 25.77 | 0.000% | 12,283 | -3.958% |
| 2026-06-25 | 25.79 | 25.82 | 25.74 | 25.77 | +0.038% | 36,069 | -3.958% |
| 2026-06-24 | 25.77 | 25.79 | 25.75 | 25.76 | +0.078% | 24,100 | -3.921% |
| 2026-06-23 | 25.75 | 25.76 | 25.73 | 25.74 | -0.039% | 33,393 | -3.846% |
| 2026-06-22 | 25.80 | 25.80 | 25.75 | 25.75 | -0.039% | 48,625 | -3.883% |
| 2026-06-18 | 25.78 | 25.78 | 25.76 | 25.76 | +0.117% | 368,610 | -3.921% |
| 2026-06-17 | 25.74 | 25.81 | 25.73 | 25.73 | -0.116% | 104,632 | -3.809% |
| 2026-06-16 | 25.74 | 25.81 | 25.74 | 25.76 | +0.077% | 35,127 | -3.920% |
| 2026-06-15 | 25.74 | 25.79 | 25.72 | 25.74 | +0.194% | 25,239 | -3.846% |
| 2026-06-12 | 25.71 | 25.73 | 25.69 | 25.69 | -0.175% | 22,926 | -3.659% |
| 2026-06-11 | 25.73 | 25.78 | 25.71 | 25.73 | +0.042% | 47,638 | -3.827% |
| 2026-06-10 | 25.72 | 25.78 | 25.69 | 25.72 | -0.101% | 47,542 | -3.787% |
| 2026-06-09 | 25.83 | 25.83 | 25.74 | 25.75 | 0.000% | 89,871 | -3.883% |
| 2026-06-08 | 25.78 | 25.80 | 25.73 | 25.75 | +0.058% | 11,432 | -3.883% |
| 2026-06-05 | 25.73 | 25.73 | 25.72 | 25.73 | -0.097% | 10,238 | -3.827% |
| 2026-06-04 | 25.77 | 25.78 | 25.76 | 25.76 | +0.062% | 22,105 | -3.921% |
| 2026-06-03 | 25.73 | 25.76 | 25.73 | 25.74 | -0.023% | 9,585 | -3.861% |
| 2026-06-02 | 25.74 | 25.76 | 25.74 | 25.75 | +0.195% | 16,662 | -3.883% |
| 2026-06-01 | 25.67 | 25.75 | 25.66 | 25.70 | 0.000% | 45,673 | -3.696% |
| 2026-05-29 | 25.82 | 25.82 | 25.70 | 25.70 | -0.136% | 14,201 | -3.696% |
| 2026-05-28 | 25.69 | 25.73 | 25.69 | 25.73 | +0.175% | 9,558 | -3.827% |
| 2026-05-27 | 25.68 | 25.70 | 25.66 | 25.69 | +0.082% | 48,880 | -3.659% |
| 2026-05-26 | 25.67 | 25.69 | 25.66 | 25.67 | +0.334% | 74,864 | -3.580% |
| 2026-05-22 | 25.60 | 25.61 | 25.58 | 25.58 | +0.013% | 7,453 | -3.258% |
| 2026-05-21 | 25.55 | 25.59 | 25.55 | 25.58 | +0.039% | 16,413 | -3.245% |
| 2026-05-20 | 25.55 | 25.59 | 25.53 | 25.57 | +0.235% | 15,622 | -3.207% |
| 2026-05-19 | 25.53 | 25.53 | 25.51 | 25.51 | -0.253% | 7,302 | -2.979% |
| 2026-05-18 | 25.58 | 25.59 | 25.55 | 25.57 | -0.018% | 35,896 | -3.225% |
| 2026-05-15 | 25.60 | 25.62 | 25.53 | 25.58 | -0.373% | 11,414 | -3.242% |
| 2026-05-14 | 25.68 | 25.68 | 25.67 | 25.68 | +0.008% | 3,854 | -3.603% |
| 2026-05-13 | 25.69 | 25.69 | 25.67 | 25.67 | -0.101% | 9,853 | -3.595% |
| 2026-05-12 | 25.75 | 25.75 | 25.68 | 25.70 | -0.121% | 14,105 | -3.692% |
| 2026-05-11 | 25.75 | 25.76 | 25.73 | 25.73 | -0.078% | 7,027 | -3.809% |
| 2026-05-08 | 25.75 | 25.80 | 25.73 | 25.75 | +0.078% | 6,647 | -3.883% |
| 2026-05-07 | 25.74 | 25.74 | 25.73 | 25.73 | -0.097% | 7,447 | -3.809% |
| 2026-05-06 | 25.77 | 25.77 | 25.75 | 25.75 | +0.175% | 3,170 | -3.902% |
| 2026-05-05 | 25.73 | 25.74 | 25.71 | 25.71 | +0.019% | 9,055 | -3.734% |
| 2026-05-04 | 25.72 | 25.72 | 25.69 | 25.70 | -0.039% | 9,808 | -3.715% |
| 2026-05-01 | 25.74 | 25.74 | 25.71 | 25.71 | -0.291% | 8,646 | -3.753% |
| 2026-04-30 | 25.86 | 25.86 | 25.78 | 25.79 | +0.097% | 12,985 | -4.033% |
| 2026-04-29 | 25.79 | 25.80 | 25.76 | 25.77 | -0.136% | 9,883 | -3.939% |
| 2026-04-28 | 25.88 | 25.88 | 25.78 | 25.80 | -0.077% | 11,885 | -4.070% |
| 2026-04-27 | 25.82 | 25.85 | 25.81 | 25.82 | +0.019% | 28,175 | -4.144% |
| 2026-04-24 | 25.82 | 25.83 | 25.81 | 25.82 | +0.039% | 4,871 | -4.126% |
| 2026-04-23 | 25.80 | 25.82 | 25.77 | 25.80 | 0.000% | 8,097 | -4.088% |
| 2026-04-22 | 25.80 | 25.89 | 25.80 | 25.80 | -0.058% | 15,468 | -4.088% |
| 2026-04-21 | 25.80 | 25.89 | 25.78 | 25.82 | -0.155% | 26,322 | -4.144% |
| 2026-04-20 | 25.91 | 25.91 | 25.84 | 25.86 | +0.077% | 2,217 | -4.292% |
| 2026-04-17 | 25.81 | 25.86 | 25.81 | 25.84 | +0.194% | 2,606 | -4.218% |
| 2026-04-16 | 25.79 | 25.86 | 25.79 | 25.79 | -0.019% | 30,838 | -4.033% |
| 2026-04-15 | 25.78 | 25.82 | 25.78 | 25.80 | +0.097% | 37,897 | -4.051% |
| 2026-04-14 | 25.79 | 25.82 | 25.75 | 25.77 | +0.039% | 33,003 | -3.958% |
| 2026-04-13 | 25.77 | 25.84 | 25.73 | 25.76 | -0.078% | 45,389 | -3.921% |
| 2026-04-10 | 25.82 | 25.82 | 25.77 | 25.78 | +0.117% | 6,745 | -3.995% |
| 2026-04-09 | 25.79 | 25.79 | 25.75 | 25.75 | -0.151% | 28,335 | -3.883% |
| 2026-04-08 | 25.82 | 25.88 | 25.79 | 25.79 | +0.542% | 12,964 | -4.029% |
| 2026-04-07 | 25.68 | 25.72 | 25.65 | 25.65 | -0.136% | 79,670 | -3.509% |
| 2026-04-06 | 25.66 | 25.72 | 25.65 | 25.68 | -0.019% | 93,228 | -3.640% |
| 2026-04-02 | 25.67 | 25.75 | 25.67 | 25.69 | +0.102% | 30,160 | -3.659% |
| 2026-04-01 | 25.66 | 25.66 | 25.65 | 25.66 | -0.012% | 6,425 | -3.561% |
| 2026-03-31 | 25.65 | 25.67 | 25.64 | 25.67 | +0.148% | 3,279 | -3.572% |
| 2026-03-30 | 25.64 | 25.71 | 25.62 | 25.63 | +0.117% | 36,467 | -3.429% |
| 2026-03-27 | 25.55 | 25.60 | 25.55 | 25.60 | +0.306% | 14,714 | -3.316% |
| 2026-03-26 | 25.63 | 25.64 | 25.52 | 25.52 | -0.446% | 147,749 | -3.020% |
| 2026-03-25 | 25.63 | 25.64 | 25.63 | 25.64 | +0.078% | 6,566 | -3.453% |
| 2026-03-24 | 25.67 | 25.68 | 25.60 | 25.61 | -0.674% | 29,975 | -3.377% |
| 2026-03-23 | 25.76 | 25.85 | 25.76 | 25.79 | +0.209% | 21,783 | -4.028% |
| 2026-03-20 | 25.77 | 25.77 | 25.73 | 25.73 | -0.645% | 6,882 | -3.827% |
| 2026-03-19 | 25.91 | 25.97 | 25.88 | 25.90 | -0.135% | 9,214 | -4.448% |
| 2026-03-18 | 25.96 | 25.96 | 25.94 | 25.94 | -0.127% | 10,650 | -4.576% |
| 2026-03-17 | 25.95 | 25.98 | 25.95 | 25.97 | +0.116% | 20,309 | -4.698% |
| 2026-03-16 | 26.01 | 26.02 | 25.94 | 25.94 | -0.019% | 16,273 | -4.588% |
| 2026-03-13 | 25.94 | 25.95 | 25.93 | 25.95 | +0.096% | 4,606 | -4.606% |
| 2026-03-12 | 25.99 | 26.03 | 25.92 | 25.92 | -0.365% | 16,764 | -4.514% |
| 2026-03-11 | 26.06 | 26.07 | 26.02 | 26.02 | -0.149% | 18,255 | -4.863% |
| 2026-03-10 | 26.08 | 26.08 | 26.05 | 26.05 | +0.083% | 12,975 | -5.004% |
| 2026-03-09 | 26.04 | 26.08 | 25.97 | 26.03 | -0.031% | 15,467 | -4.925% |
| 2026-03-06 | 26.05 | 26.05 | 26.02 | 26.04 | 0.000% | 25,328 | -4.954% |
| 2026-03-05 | 26.06 | 26.08 | 26.04 | 26.04 | +0.115% | 21,111 | -4.954% |
| 2026-03-04 | 26.13 | 26.13 | 26.01 | 26.01 | -0.364% | 71,071 | -4.844% |
| 2026-03-03 | 26.19 | 26.19 | 26.11 | 26.11 | -0.514% | 15,433 | -5.191% |
| 2026-03-02 | 26.27 | 26.27 | 26.23 | 26.24 | -0.455% | 26,274 | -5.678% |
| 2026-02-27 | 26.38 | 26.38 | 26.36 | 26.36 | -0.114% | 37,755 | -6.108% |
| 2026-02-26 | 26.37 | 26.39 | 26.37 | 26.39 | +0.133% | 9,576 | -6.214% |
| 2026-02-25 | 26.35 | 26.41 | 26.34 | 26.36 | -0.019% | 9,958 | -6.090% |
| 2026-02-24 | 26.34 | 26.40 | 26.33 | 26.36 | +0.190% | 17,761 | -6.108% |
| 2026-02-23 | 26.36 | 26.40 | 26.31 | 26.31 | -0.172% | 64,405 | -5.929% |
| 2026-02-20 | 26.32 | 26.37 | 26.32 | 26.36 | +0.096% | 60,739 | -6.091% |
| 2026-02-19 | 26.32 | 26.36 | 26.31 | 26.33 | -0.076% | 15,940 | -6.001% |
| 2026-02-18 | 26.33 | 26.41 | 26.33 | 26.35 | -0.072% | 24,339 | -6.072% |
| 2026-02-17 | 26.34 | 26.44 | 26.34 | 26.37 | +0.084% | 24,912 | -6.140% |
| 2026-02-13 | 26.43 | 26.43 | 26.34 | 26.35 | +0.046% | 4,958 | -6.061% |
| 2026-02-12 | 26.29 | 26.34 | 26.29 | 26.34 | +0.133% | 11,948 | -6.019% |
| 2026-02-11 | 26.27 | 26.30 | 26.27 | 26.30 | +0.038% | 39,538 | -5.894% |
| 2026-02-10 | 26.30 | 26.32 | 26.29 | 26.29 | +0.038% | 7,836 | -5.858% |
| 2026-02-09 | 26.27 | 26.33 | 26.25 | 26.28 | +0.229% | 15,265 | -5.822% |
| 2026-02-06 | 26.23 | 26.27 | 26.22 | 26.22 | -0.114% | 18,046 | -5.606% |
| 2026-02-05 | 26.24 | 26.27 | 26.24 | 26.25 | +0.229% | 3,865 | -5.714% |
| 2026-02-04 | 26.20 | 26.24 | 26.19 | 26.19 | +0.038% | 42,235 | -5.498% |
| 2026-02-03 | 26.18 | 26.18 | 26.16 | 26.18 | +0.115% | 13,639 | -5.462% |
| 2026-02-02 | 26.16 | 26.18 | 26.15 | 26.15 | -0.115% | 19,703 | -5.354% |
| 2026-01-30 | 26.21 | 26.22 | 26.18 | 26.18 | +0.115% | 14,390 | -5.462% |
| 2026-01-29 | 26.18 | 26.20 | 26.12 | 26.15 | -0.229% | 18,517 | -5.354% |
| 2026-01-28 | 26.17 | 26.22 | 26.16 | 26.21 | +0.153% | 102,639 | -5.570% |
| 2026-01-27 | 26.16 | 26.19 | 26.16 | 26.17 | +0.076% | 4,609 | -5.426% |
| 2026-01-26 | 26.20 | 26.20 | 26.11 | 26.15 | 0.000% | 29,987 | -5.354% |
| 2026-01-23 | 26.17 | 26.17 | 26.14 | 26.15 | +0.077% | 32,453 | -5.354% |
| 2026-01-22 | 26.21 | 26.21 | 26.12 | 26.13 | -0.076% | 9,558 | -5.281% |
| 2026-01-21 | 26.12 | 26.18 | 26.11 | 26.15 | +0.153% | 18,369 | -5.354% |
| 2026-01-20 | 26.19 | 26.19 | 26.10 | 26.11 | -0.210% | 38,039 | -5.209% |
| 2026-01-16 | 26.18 | 26.19 | 26.15 | 26.16 | -0.038% | 14,651 | -5.408% |
| 2026-01-15 | 26.16 | 26.25 | 26.14 | 26.18 | +0.211% | 34,795 | -5.444% |
| 2026-01-14 | 26.14 | 26.18 | 26.12 | 26.12 | -0.115% | 64,997 | -5.245% |
| 2026-01-13 | 26.15 | 26.19 | 26.12 | 26.15 | -0.115% | 77,413 | -5.354% |
| 2026-01-12 | 26.13 | 26.25 | 26.12 | 26.18 | 0.000% | 65,180 | -5.462% |
| 2026-01-09 | 26.10 | 26.25 | 26.10 | 26.18 | +0.307% | 84,580 | -5.462% |
| 2026-01-08 | 26.10 | 26.25 | 26.10 | 26.10 | -0.077% | 54,992 | -5.172% |
| 2026-01-07 | 26.07 | 26.14 | 26.07 | 26.12 | +0.130% | 102,252 | -5.245% |
| 2026-01-06 | 26.02 | 26.20 | 26.02 | 26.09 | +0.177% | 79,228 | -5.122% |
| 2026-01-05 | 25.97 | 26.14 | 25.97 | 26.04 | +0.302% | 55,615 | -4.954% |
| 2026-01-02 | 25.94 | 26.02 | 25.94 | 25.96 | +0.045% | 16,266 | -4.667% |
| 2025-12-31 | 25.94 | 26.05 | 25.93 | 25.95 | -0.039% | 38,231 | -4.624% |
| 2025-12-30 | 25.90 | 26.03 | 25.90 | 25.96 | -0.039% | 42,101 | -4.661% |
| 2025-12-29 | 25.93 | 26.00 | 25.93 | 25.97 | +0.135% | 44,530 | -4.698% |
| 2025-12-26 | 25.96 | 26.00 | 25.93 | 25.93 | -0.096% | 33,079 | -4.569% |
| 2025-12-24 | 25.94 | 26.03 | 25.93 | 25.96 | +0.116% | 9,710 | -4.661% |
| 2025-12-23 | 25.91 | 25.95 | 25.89 | 25.93 | +0.154% | 68,879 | -4.551% |
| 2025-12-22 | 25.89 | 25.96 | 25.89 | 25.89 | -0.019% | 14,968 | -4.403% |
| 2025-12-19 | 25.88 | 25.98 | 25.87 | 25.89 | -0.154% | 9,308 | -4.422% |
| 2025-12-18 | 25.93 | 26.11 | 25.93 | 25.93 | +0.039% | 19,863 | -4.569% |
| 2025-12-17 | 25.91 | 25.97 | 25.91 | 25.93 | -0.019% | 22,740 | -4.532% |
| 2025-12-16 | 25.91 | 25.96 | 25.89 | 25.93 | +0.039% | 37,584 | -4.551% |
| 2025-12-15 | 25.92 | 25.98 | 25.89 | 25.92 | +0.116% | 35,084 | -4.514% |
| 2025-12-12 | 25.85 | 25.91 | 25.85 | 25.89 | -0.154% | 13,078 | -4.403% |
| 2025-12-11 | 25.98 | 25.99 | 25.90 | 25.93 | +0.154% | 14,707 | -4.551% |
| 2025-12-10 | 25.88 | 25.90 | 25.88 | 25.89 | -0.077% | 22,052 | -4.403% |
| 2025-12-09 | 25.89 | 26.02 | 25.88 | 25.91 | 0.000% | 45,133 | -4.477% |
| 2025-12-08 | 25.88 | 26.01 | 25.86 | 25.91 | -0.019% | 146,618 | -4.477% |
| 2025-12-05 | 25.89 | 25.96 | 25.89 | 25.91 | -0.034% | 59,675 | -4.495% |
| 2025-12-04 | 25.87 | 26.00 | 25.87 | 25.92 | -0.217% | 42,961 | -4.528% |
| 2025-12-03 | 25.88 | 25.98 | 25.87 | 25.98 | +0.425% | 15,768 | -4.734% |
| 2025-12-02 | 25.85 | 25.95 | 25.83 | 25.87 | 0.000% | 20,974 | -4.329% |
| 2025-12-01 | 25.84 | 25.96 | 25.84 | 25.87 | -0.347% | 6,476 | -4.329% |
| 2025-11-28 | 25.94 | 26.00 | 25.94 | 25.96 | +0.019% | 5,445 | -4.661% |
| 2025-11-26 | 25.91 | 26.01 | 25.91 | 25.95 | +0.077% | 16,201 | -4.643% |
| 2025-11-25 | 25.92 | 25.98 | 25.92 | 25.93 | +0.077% | 24,161 | -4.569% |
| 2025-11-24 | 25.90 | 25.93 | 25.90 | 25.91 | +0.019% | 4,611 | -4.495% |
| 2025-11-21 | 25.90 | 25.91 | 25.89 | 25.91 | -0.062% | 7,158 | -4.477% |
| 2025-11-20 | 25.89 | 25.97 | 25.86 | 25.93 | +0.139% | 20,285 | -4.536% |
| 2025-11-19 | 25.82 | 25.97 | 25.82 | 25.89 | -0.116% | 13,211 | -4.403% |
| 2025-11-18 | 25.93 | 26.02 | 25.89 | 25.92 | +0.019% | 23,704 | -4.514% |
| 2025-11-17 | 25.92 | 25.93 | 25.90 | 25.91 | +0.116% | 19,721 | -4.495% |
| 2025-11-14 | 25.90 | 25.98 | 25.89 | 25.89 | -0.172% | 3,169 | -4.385% |
| 2025-11-13 | 25.92 | 25.97 | 25.91 | 25.93 | +0.018% | 25,204 | -4.549% |
| 2025-11-12 | 25.89 | 25.92 | 25.89 | 25.92 | -0.077% | 46,509 | -4.532% |
| 2025-11-11 | 26.01 | 26.01 | 25.95 | 25.95 | +0.154% | 450 | -4.606% |
| 2025-11-10 | 25.89 | 25.96 | 25.89 | 25.91 | +0.039% | 16,186 | -4.459% |
| 2025-11-07 | 25.89 | 25.91 | 25.88 | 25.89 | -0.019% | 6,323 | -4.422% |
| 2025-11-06 | 25.85 | 25.96 | 25.85 | 25.90 | +0.193% | 9,886 | -4.440% |
| 2025-11-05 | 25.82 | 25.85 | 25.82 | 25.85 | -0.270% | 7,724 | -4.255% |
| 2025-11-04 | 25.90 | 25.95 | 25.89 | 25.92 | +0.213% | 9,057 | -4.514% |
| 2025-11-03 | 25.85 | 25.88 | 25.85 | 25.86 | -0.308% | 12,441 | -4.311% |
| 2025-10-31 | 25.93 | 25.95 | 25.93 | 25.94 | +0.096% | 754 | -4.606% |
| 2025-10-30 | 25.86 | 25.98 | 25.86 | 25.92 | 0.000% | 9,023 | -4.514% |
| 2025-10-29 | 25.93 | 25.93 | 25.92 | 25.92 | -0.134% | 123 | -4.514% |
| 2025-10-28 | 25.95 | 25.95 | 25.95 | 25.95 | -0.251% | 86 | -4.642% |
| 2025-10-27 | 26.04 | 26.06 | 25.96 | 26.02 | +0.173% | 11,828 | -4.881% |
| 2025-10-24 | 25.97 | 26.08 | 25.95 | 25.98 | +0.019% | 16,959 | -4.716% |
| 2025-10-23 | 25.95 | 26.00 | 25.95 | 25.97 | -0.019% | 16,442 | -4.698% |
| 2025-10-22 | 25.96 | 26.00 | 25.95 | 25.98 | +0.039% | 3,889 | -4.716% |
| 2025-10-21 | 25.95 | 25.98 | 25.95 | 25.96 | -0.019% | 1,376 | -4.679% |
| 2025-10-20 | 25.99 | 26.05 | 25.96 | 25.97 | -0.038% | 11,716 | -4.698% |
| 2025-10-17 | 25.95 | 26.01 | 25.95 | 25.98 | -0.115% | 13,801 | -4.734% |
| 2025-10-16 | 25.94 | 26.11 | 25.94 | 26.01 | +0.328% | 17,661 | -4.844% |
| 2025-10-15 | 25.90 | 26.00 | 25.90 | 25.93 | 0.000% | 2,491 | -4.532% |
| 2025-10-14 | 25.92 | 25.94 | 25.89 | 25.93 | -0.442% | 1,594 | -4.532% |
| 2025-10-13 | 25.91 | 26.07 | 25.91 | 26.04 | +0.502% | 9,538 | -4.954% |
| 2025-10-10 | 25.91 | 26.00 | 25.91 | 25.91 | +0.077% | 7,953 | -4.477% |
| 2025-10-09 | 25.87 | 25.91 | 25.87 | 25.89 | -0.077% | 9,281 | -4.403% |
| 2025-10-08 | 25.90 | 25.97 | 25.85 | 25.91 | +0.174% | 60,112 | -4.477% |
| 2025-10-07 | 25.86 | 25.86 | 25.86 | 25.86 | 0.000% | 230 | -4.311% |
| 2025-10-06 | 25.84 | 25.88 | 25.81 | 25.86 | -0.058% | 5,941 | -4.311% |
| 2025-10-03 | 25.85 | 25.93 | 25.83 | 25.88 | +0.133% | 9,123 | -4.366% |
| 2025-10-02 | 25.85 | 25.87 | 25.81 | 25.85 | -0.056% | 2,951 | -4.239% |
| 2025-10-01 | 25.86 | 25.88 | 25.84 | 25.86 | -0.097% | 5,407 | -4.292% |
| 2025-09-30 | 25.89 | 25.90 | 25.86 | 25.89 | +0.019% | 1,611 | -4.385% |
| 2025-09-29 | 25.87 | 25.89 | 25.87 | 25.88 | +0.155% | 2,154 | -4.366% |
| 2025-09-26 | 25.87 | 25.91 | 25.80 | 25.84 | -0.251% | 22,558 | -4.218% |
| 2025-09-25 | 25.91 | 25.91 | 25.91 | 25.91 | -0.253% | 3 | -4.459% |
| 2025-09-24 | 25.99 | 26.05 | 25.96 | 25.97 | -0.132% | 9,606 | -4.701% |
| 2025-09-23 | 26.03 | 26.03 | 26.00 | 26.00 | -0.038% | 205 | -4.826% |
| 2025-09-22 | 26.00 | 26.10 | 26.00 | 26.02 | +0.038% | 5,066 | -4.863% |
| 2025-09-19 | 25.99 | 26.04 | 25.99 | 26.00 | -0.326% | 12,626 | -4.826% |
| 2025-09-18 | 25.98 | 26.09 | 25.98 | 26.09 | +0.250% | 25,685 | -5.136% |
| 2025-09-17 | 26.05 | 26.15 | 26.02 | 26.02 | +0.096% | 11,742 | -4.899% |
| 2025-09-16 | 25.99 | 26.02 | 25.90 | 26.00 | -0.058% | 45,236 | -4.808% |
| 2025-09-15 | 26.01 | 26.08 | 25.99 | 26.02 | +0.193% | 35,844 | -4.863% |
| 2025-09-12 | 25.95 | 26.04 | 25.95 | 25.96 | -0.096% | 2,847 | -4.679% |
| 2025-09-11 | 25.97 | 26.00 | 25.97 | 25.99 | +0.289% | 13,127 | -4.771% |
| 2025-09-10 | 25.93 | 25.93 | 25.91 | 25.91 | -0.212% | 13,235 | -4.495% |
| 2025-09-09 | 25.94 | 25.97 | 25.88 | 25.97 | +0.464% | 14,258 | -4.698% |
| 2025-09-08 | 25.78 | 25.95 | 25.74 | 25.85 | +0.310% | 4,086 | -4.255% |
| 2025-09-05 | 25.76 | 25.77 | 25.75 | 25.77 | +0.468% | 6,201 | -3.958% |
| 2025-09-04 | 25.61 | 25.65 | 25.61 | 25.65 | +0.254% | 9,442 | -3.509% |
| 2025-09-03 | 25.60 | 25.67 | 25.59 | 25.59 | -0.137% | 50,815 | -3.264% |
| 2025-09-02 | 25.56 | 25.62 | 25.54 | 25.62 | +0.089% | 4,495 | -3.396% |
| 2025-08-29 | 25.62 | 25.62 | 25.58 | 25.60 | -0.011% | 2,795 | -3.310% |
| 2025-08-28 | 25.61 | 25.67 | 25.59 | 25.60 | -0.039% | 2,949 | -3.320% |
| 2025-08-27 | 25.60 | 25.63 | 25.60 | 25.61 | +0.059% | 128,775 | -3.358% |
| 2025-08-26 | 25.56 | 25.61 | 25.56 | 25.59 | 0.000% | 4,464 | -3.301% |
| 2025-08-25 | 25.60 | 25.61 | 25.57 | 25.59 | -0.117% | 567 | -3.301% |
| 2025-08-22 | 25.62 | 25.68 | 25.62 | 25.63 | +0.248% | 1,134 | -3.415% |
| 2025-08-21 | 25.55 | 25.56 | 25.55 | 25.56 | -0.072% | 119,819 | -3.175% |
| 2025-08-20 | 25.58 | 25.65 | 25.57 | 25.58 | +0.078% | 102,575 | -3.245% |
| 2025-08-19 | 25.59 | 25.66 | 25.56 | 25.56 | -0.003% | 94,033 | -3.169% |
| 2025-08-18 | 25.56 | 25.57 | 25.55 | 25.56 | -0.014% | 24,096 | -3.172% |
| 2025-08-15 | 25.54 | 25.61 | 25.54 | 25.56 | +0.036% | 4,973 | -3.185% |
| 2025-08-14 | 25.55 | 25.57 | 25.54 | 25.55 | -0.117% | 1,565 | -3.150% |
| 2025-08-13 | 25.59 | 25.71 | 25.59 | 25.59 | -0.059% | 2,069 | -3.264% |
| 2025-08-12 | 25.56 | 25.73 | 25.56 | 25.60 | +0.156% | 43,078 | -3.320% |
| 2025-08-11 | 25.55 | 25.56 | 25.55 | 25.56 | +0.176% | 602 | -3.169% |
| 2025-08-08 | 25.52 | 25.53 | 25.50 | 25.52 | -0.078% | 14,268 | -2.998% |
| 2025-08-07 | 25.54 | 25.61 | 25.54 | 25.54 | +0.111% | 7,500 | -3.074% |
| 2025-08-06 | 25.52 | 25.52 | 25.51 | 25.51 | -0.052% | 1,370 | -2.967% |
| 2025-08-05 | 25.51 | 25.53 | 25.50 | 25.52 | +0.078% | 2,062 | -3.017% |
| 2025-08-04 | 25.47 | 25.50 | 25.47 | 25.50 | -0.020% | 2,963 | -2.941% |
| 2025-08-01 | 25.47 | 25.57 | 25.45 | 25.50 | +0.394% | 6,382 | -2.960% |
| 2025-07-31 | 25.41 | 25.41 | 25.41 | 25.41 | +0.084% | 149 | -2.578% |
| 2025-07-30 | 25.40 | 25.46 | 25.38 | 25.38 | -0.044% | 4,088 | -2.496% |
| 2025-07-29 | 25.37 | 25.39 | 25.37 | 25.39 | +0.099% | 936 | -2.540% |
| 2025-07-28 | 25.36 | 25.45 | 25.36 | 25.37 | +0.079% | 8,863 | -2.444% |
| 2025-07-25 | 25.34 | 25.46 | 25.34 | 25.35 | +0.039% | 8,875 | -2.367% |
| 2025-07-24 | 25.33 | 25.34 | 25.33 | 25.34 | +0.020% | 3,357 | -2.328% |
| 2025-07-23 | 25.34 | 25.34 | 25.33 | 25.34 | -0.039% | 451 | -2.309% |
| 2025-07-22 | 25.36 | 25.42 | 25.33 | 25.34 | -0.079% | 6,810 | -2.348% |
| 2025-07-21 | 25.37 | 25.41 | 25.35 | 25.36 | +0.198% | 4,745 | -2.425% |
| 2025-07-18 | 25.30 | 25.33 | 25.30 | 25.32 | -0.039% | 5,037 | -2.232% |
| 2025-07-17 | 25.34 | 25.35 | 25.32 | 25.32 | -0.099% | 6,449 | -2.270% |
| 2025-07-16 | 25.36 | 25.44 | 25.34 | 25.35 | -0.158% | 13,030 | -2.367% |
| 2025-07-15 | 25.38 | 25.41 | 25.37 | 25.39 | +0.020% | 8,286 | -2.521% |
| 2025-07-14 | 25.36 | 25.48 | 25.36 | 25.39 | +0.099% | 11,039 | -2.501% |
| 2025-07-11 | 25.35 | 25.36 | 25.34 | 25.36 | -0.138% | 13,319 | -2.405% |
| 2025-07-10 | 25.38 | 25.39 | 25.38 | 25.39 | -0.039% | 425 | -2.540% |
| 2025-07-09 | 25.41 | 25.41 | 25.41 | 25.41 | +0.168% | 20 | -2.578% |
| 2025-07-08 | 25.36 | 25.36 | 25.36 | 25.36 | -0.109% | 30 | -2.414% |
| 2025-07-07 | 25.36 | 25.43 | 25.33 | 25.39 | +0.178% | 3,497 | -2.521% |
| 2025-07-03 | 25.34 | 25.34 | 25.34 | 25.34 | -0.039% | 36 | -2.348% |
| 2025-07-02 | 25.35 | 25.38 | 25.34 | 25.36 | 0.000% | 11,168 | -2.386% |
| 2025-07-01 | 25.36 | 25.43 | 25.36 | 25.36 | -0.177% | 2,608 | -2.386% |
| 2025-06-30 | 25.40 | 25.40 | 25.40 | 25.40 | +0.138% | 219 | -2.559% |
| 2025-06-27 | 25.38 | 25.38 | 25.36 | 25.36 | -0.020% | 2,156 | -2.425% |
| 2025-06-26 | 25.35 | 25.38 | 25.34 | 25.37 | +0.099% | 6,309 | -2.444% |
| 2025-06-25 | 25.33 | 25.41 | 25.29 | 25.34 | +0.059% | 8,543 | -2.348% |
| 2025-06-24 | 25.33 | 25.37 | 25.32 | 25.33 | 0.000% | 3,908 | -2.290% |
| 2025-06-23 | 25.34 | 25.37 | 25.32 | 25.33 | +0.178% | 4,078 | -2.290% |
| 2025-06-20 | 25.26 | 25.29 | 25.26 | 25.29 | +0.092% | 1,014 | -2.116% |
| 2025-06-18 | 25.27 | 25.27 | 25.26 | 25.26 | -0.053% | 296 | -2.026% |
| 2025-06-17 | 25.27 | 25.27 | 25.27 | 25.27 | +0.020% | 1,345 | -2.077% |
| 2025-06-16 | 25.22 | 25.28 | 25.22 | 25.27 | +0.178% | 8,993 | -2.058% |
| 2025-06-13 | 25.21 | 25.23 | 25.21 | 25.23 | -0.158% | 500 | -1.883% |
| 2025-06-12 | 25.23 | 25.32 | 25.23 | 25.27 | +0.258% | 10,062 | -2.038% |
| 2025-06-11 | 25.20 | 25.20 | 25.20 | 25.20 | +0.060% | 0 | -1.786% |
| 2025-06-10 | 25.19 | 25.26 | 25.17 | 25.18 | -0.019% | 10,850 | -1.727% |
| 2025-06-09 | 25.15 | 25.24 | 25.13 | 25.19 | +0.258% | 11,455 | -1.746% |
| 2025-06-06 | 25.13 | 25.14 | 25.13 | 25.13 | -0.199% | 1,686 | -1.493% |
| 2025-06-05 | 25.18 | 25.18 | 25.16 | 25.18 | +0.080% | 2,281 | -1.688% |
| 2025-06-04 | 25.14 | 25.16 | 25.14 | 25.16 | +0.159% | 1,537 | -1.610% |
| 2025-06-03 | 25.10 | 25.17 | 25.07 | 25.11 | +0.060% | 14,752 | -1.453% |
| 2025-06-02 | 25.09 | 25.14 | 25.08 | 25.10 | -0.033% | 4,292 | -1.394% |
| 2025-05-30 | 25.11 | 25.11 | 25.09 | 25.11 | -0.212% | 1,449 | -1.427% |
| 2025-05-29 | 25.10 | 25.21 | 25.10 | 25.16 | +0.226% | 111,632 | -1.636% |
| 2025-05-28 | 25.08 | 25.11 | 25.07 | 25.11 | -0.099% | 2,689 | -1.414% |
| 2025-05-27 | 25.07 | 25.16 | 25.07 | 25.13 | +0.259% | 2,769 | -1.512% |
| 2025-05-23 | 25.06 | 25.09 | 25.05 | 25.07 | +0.320% | 23,665 | -1.257% |
| 2025-05-22 | 24.99 | 25.05 | 24.98 | 24.98 | +0.020% | 2,000 | -0.941% |
| 2025-05-21 | 25.09 | 25.10 | 24.97 | 24.98 | -0.200% | 19,511 | -0.920% |
| 2025-05-20 | 25.03 | 25.03 | 25.03 | 25.03 | -0.160% | 6,100 | -1.119% |
| 2025-05-19 | 25.01 | 25.11 | 25.01 | 25.07 | +0.040% | 4,298 | -1.276% |
| 2025-05-16 | 25.05 | 25.06 | 25.04 | 25.06 | 0.000% | 1,004 | -1.237% |
| 2025-05-15 | 25.05 | 25.07 | 25.05 | 25.06 | +0.401% | 1,448 | -1.237% |
| 2025-05-14 | 24.99 | 24.99 | 24.96 | 24.96 | -0.200% | 2,168 | -0.841% |
| 2025-05-13 | 25.01 | 25.01 | 25.01 | 25.01 | +0.180% | 72 | -1.040% |
| 2025-05-12 | 24.97 | 25.03 | 24.95 | 24.96 | -0.180% | 7,107 | -0.861% |
| 2025-05-09 | 25.01 | 25.03 | 25.01 | 25.01 | +0.161% | 1,681 | -1.040% |
| 2025-05-08 | 24.97 | 25.01 | 24.97 | 24.97 | -0.160% | 4,902 | -0.881% |
| 2025-05-07 | 25.01 | 25.09 | 25.01 | 25.01 | +0.220% | 5,045 | -1.040% |
| 2025-05-06 | 24.94 | 24.95 | 24.94 | 24.95 | +0.301% | 411 | -0.821% |
| 2025-05-05 | 24.90 | 24.91 | 24.85 | 24.88 | -0.161% | 3,727 | -0.523% |
| 2025-05-02 | 24.93 | 24.98 | 24.92 | 24.92 | -0.220% | 1,590 | -0.682% |
| 2025-05-01 | 24.98 | 24.98 | 24.96 | 24.98 | -0.240% | 2,905 | -0.901% |
| 2025-04-30 | 24.99 | 25.04 | 24.98 | 25.04 | +0.300% | 10,195 | -1.138% |
| 2025-04-29 | 24.93 | 24.96 | 24.93 | 24.96 | +0.221% | 2,807 | -0.841% |
| 2025-04-28 | 24.86 | 24.91 | 24.86 | 24.91 | +0.040% | 1,797 | -0.622% |
| 2025-04-25 | 24.83 | 24.98 | 24.83 | 24.89 | +0.444% | 11,785 | -0.582% |
| 2025-04-24 | 24.79 | 24.79 | 24.79 | 24.79 | +0.345% | 0 | -0.141% |
| 2025-04-23 | 24.71 | 24.72 | 24.70 | 24.70 | +0.263% | 3,105 | +0.203% |
| 2025-04-22 | 24.61 | 24.73 | 24.59 | 24.64 | +0.041% | 20,416 | +0.467% |
| 2025-04-21 | 24.66 | 24.66 | 24.63 | 24.63 | -0.404% | 6,887 | +0.508% |
| 2025-04-17 | 24.74 | 24.80 | 24.72 | 24.73 | +0.051% | 7,222 | +0.101% |
| 2025-04-16 | 24.72 | 24.72 | 24.70 | 24.71 | +0.101% | 6,890 | +0.152% |
| 2025-04-15 | 24.67 | 24.69 | 24.67 | 24.69 | 0.000% | 324 | +0.253% |