IGEB
iShares Investment Grade Systematic Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:39:31 AM EDT
42.58USD-0.129%(-0.05)101,548
42.57Bid42.58Ask0.01SpreadIGEB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.58 | 42.65 | 42.56 | 42.58 | -0.117% | 101,548 | 0.000% |
| 2026-10-02 | 42.81 | 42.85 | 42.59 | 42.63 | -0.141% | 178,848 | -0.117% |
| 2026-10-01 | 42.49 | 42.74 | 42.40 | 42.69 | -0.234% | 298,529 | -0.258% |
| 2026-09-30 | 42.90 | 42.90 | 42.74 | 42.79 | -0.093% | 110,855 | -0.491% |
| 2026-09-29 | 42.89 | 42.92 | 42.73 | 42.83 | -0.070% | 191,307 | -0.584% |
| 2026-09-28 | 42.89 | 42.94 | 42.78 | 42.86 | -0.580% | 142,280 | -0.653% |
| 2026-09-25 | 43.09 | 43.13 | 42.97 | 43.11 | +0.116% | 134,994 | -1.229% |
| 2026-09-24 | 43.31 | 43.35 | 43.06 | 43.06 | -0.646% | 135,059 | -1.115% |
| 2026-09-23 | 43.67 | 43.67 | 43.25 | 43.34 | -0.914% | 156,226 | -1.754% |
| 2026-09-22 | 43.73 | 43.76 | 43.66 | 43.74 | +0.092% | 97,939 | -2.652% |
| 2026-09-21 | 43.72 | 43.72 | 43.66 | 43.70 | +0.275% | 110,816 | -2.563% |
| 2026-09-18 | 43.63 | 43.63 | 43.55 | 43.58 | -0.320% | 146,452 | -2.295% |
| 2026-09-17 | 43.70 | 43.73 | 43.66 | 43.72 | +0.483% | 162,792 | -2.608% |
| 2026-09-16 | 43.56 | 43.70 | 43.48 | 43.51 | +0.092% | 116,845 | -2.137% |
| 2026-09-15 | 43.44 | 43.49 | 43.42 | 43.47 | +0.023% | 107,933 | -2.047% |
| 2026-09-14 | 43.46 | 43.59 | 43.41 | 43.46 | -0.098% | 154,593 | -2.025% |
| 2026-09-11 | 43.64 | 43.65 | 43.49 | 43.50 | -0.017% | 174,758 | -2.121% |
| 2026-09-10 | 43.64 | 43.66 | 43.50 | 43.51 | -0.730% | 147,660 | -2.137% |
| 2026-09-09 | 43.87 | 43.92 | 43.78 | 43.83 | -0.182% | 135,478 | -2.852% |
| 2026-09-08 | 43.94 | 43.95 | 43.87 | 43.91 | -0.034% | 152,168 | -3.029% |
| 2026-09-04 | 43.97 | 43.99 | 43.92 | 43.92 | -0.057% | 323,979 | -3.062% |
| 2026-09-03 | 44.01 | 44.02 | 43.94 | 43.95 | +0.160% | 578,363 | -3.117% |
| 2026-09-02 | 43.88 | 43.90 | 43.84 | 43.88 | +0.080% | 171,617 | -2.963% |
| 2026-09-01 | 43.93 | 44.00 | 43.83 | 43.84 | -0.870% | 146,191 | -2.885% |
| 2026-08-31 | 44.23 | 44.23 | 44.17 | 44.23 | -0.068% | 178,212 | -3.730% |
| 2026-08-28 | 44.42 | 44.46 | 44.25 | 44.26 | -0.315% | 101,167 | -3.796% |
| 2026-08-27 | 44.41 | 44.44 | 44.38 | 44.40 | -0.011% | 140,882 | -4.099% |
| 2026-08-26 | 44.38 | 44.41 | 44.36 | 44.41 | -0.101% | 107,238 | -4.110% |
| 2026-08-25 | 44.36 | 44.45 | 44.34 | 44.45 | +0.509% | 151,336 | -4.207% |
| 2026-08-24 | 44.21 | 44.27 | 44.20 | 44.23 | +0.193% | 170,018 | -3.720% |
| 2026-08-21 | 44.14 | 44.18 | 44.12 | 44.14 | -0.079% | 132,934 | -3.534% |
| 2026-08-20 | 44.15 | 44.24 | 44.15 | 44.17 | -0.372% | 373,041 | -3.611% |
| 2026-08-19 | 44.34 | 44.37 | 44.24 | 44.34 | +0.453% | 1,956,471 | -3.969% |
| 2026-08-18 | 44.03 | 44.16 | 44.02 | 44.14 | +0.068% | 229,572 | -3.534% |
| 2026-08-17 | 44.20 | 44.21 | 44.09 | 44.11 | -0.305% | 149,139 | -3.469% |
| 2026-08-14 | 44.33 | 44.33 | 44.20 | 44.24 | -0.237% | 175,729 | -3.763% |
| 2026-08-13 | 44.38 | 44.46 | 44.34 | 44.35 | +0.317% | 129,503 | -3.991% |
| 2026-08-12 | 44.30 | 44.30 | 44.21 | 44.21 | +0.091% | 102,201 | -3.687% |
| 2026-08-11 | 44.25 | 44.26 | 44.16 | 44.17 | 0.000% | 140,008 | -3.600% |
| 2026-08-10 | 44.26 | 44.27 | 44.16 | 44.17 | -0.428% | 371,000 | -3.600% |
| 2026-08-07 | 44.41 | 44.42 | 44.32 | 44.36 | +0.135% | 124,473 | -4.013% |
| 2026-08-06 | 44.32 | 44.34 | 44.25 | 44.30 | -0.270% | 248,802 | -3.883% |
| 2026-08-05 | 44.41 | 44.46 | 44.38 | 44.42 | 0.000% | 231,070 | -4.142% |
| 2026-08-04 | 44.34 | 44.42 | 44.33 | 44.42 | +0.475% | 820,846 | -4.142% |
| 2026-08-03 | 44.19 | 44.25 | 44.16 | 44.21 | -0.181% | 1,132,456 | -3.687% |
| 2026-07-31 | 44.30 | 44.30 | 44.21 | 44.29 | -0.135% | 319,678 | -3.861% |
| 2026-07-30 | 44.33 | 44.39 | 44.31 | 44.35 | +0.158% | 176,571 | -3.991% |
| 2026-07-29 | 44.43 | 44.45 | 44.27 | 44.28 | -0.360% | 290,830 | -3.839% |
| 2026-07-28 | 44.38 | 44.49 | 44.37 | 44.44 | +0.226% | 224,532 | -4.185% |
| 2026-07-27 | 44.36 | 44.38 | 44.32 | 44.34 | +0.181% | 410,043 | -3.969% |
| 2026-07-24 | 44.26 | 44.34 | 44.25 | 44.26 | +0.045% | 335,272 | -3.796% |
| 2026-07-23 | 44.21 | 44.26 | 44.18 | 44.24 | -0.315% | 247,121 | -3.752% |
| 2026-07-22 | 44.41 | 44.43 | 44.36 | 44.38 | -0.202% | 542,428 | -4.056% |
| 2026-07-21 | 44.51 | 44.51 | 44.43 | 44.47 | -0.168% | 168,316 | -4.250% |
| 2026-07-20 | 44.67 | 44.67 | 44.53 | 44.55 | -0.280% | 191,659 | -4.411% |
| 2026-07-17 | 44.68 | 44.74 | 44.66 | 44.67 | +0.045% | 157,437 | -4.679% |
| 2026-07-16 | 44.60 | 44.66 | 44.56 | 44.65 | -0.022% | 235,770 | -4.636% |
| 2026-07-15 | 44.57 | 44.70 | 44.57 | 44.66 | +0.269% | 153,227 | -4.657% |
| 2026-07-14 | 44.51 | 44.59 | 44.48 | 44.54 | +0.225% | 411,696 | -4.401% |
| 2026-07-13 | 44.56 | 44.59 | 44.43 | 44.44 | -0.381% | 208,744 | -4.185% |
| 2026-07-10 | 44.71 | 44.71 | 44.59 | 44.61 | -0.179% | 368,903 | -4.551% |
| 2026-07-09 | 44.65 | 44.77 | 44.65 | 44.69 | +0.101% | 847,502 | -4.721% |
| 2026-07-08 | 44.66 | 44.67 | 44.55 | 44.65 | -0.190% | 766,384 | -4.625% |
| 2026-07-07 | 44.85 | 44.86 | 44.70 | 44.73 | -0.512% | 358,693 | -4.807% |
| 2026-07-06 | 44.94 | 44.96 | 44.89 | 44.96 | 0.000% | 146,398 | -5.294% |
| 2026-07-02 | 44.91 | 44.97 | 44.88 | 44.96 | +0.201% | 157,715 | -5.294% |
| 2026-07-01 | 44.85 | 44.92 | 44.82 | 44.87 | -0.532% | 1,582,450 | -5.104% |
| 2026-06-30 | 45.24 | 45.25 | 45.11 | 45.11 | -0.375% | 3,339,799 | -5.609% |
| 2026-06-29 | 45.27 | 45.29 | 45.23 | 45.28 | +0.088% | 197,047 | -5.963% |
| 2026-06-26 | 45.12 | 45.26 | 45.12 | 45.24 | +0.122% | 403,446 | -5.880% |
| 2026-06-25 | 45.19 | 45.25 | 45.16 | 45.19 | +0.078% | 82,928 | -5.765% |
| 2026-06-24 | 45.12 | 45.20 | 45.12 | 45.15 | +0.356% | 111,017 | -5.692% |
| 2026-06-23 | 44.94 | 45.08 | 44.94 | 44.99 | +0.111% | 309,088 | -5.357% |
| 2026-06-22 | 44.92 | 44.94 | 44.88 | 44.94 | -0.167% | 147,223 | -5.251% |
| 2026-06-18 | 45.09 | 45.15 | 45.00 | 45.02 | +0.234% | 94,503 | -5.409% |
| 2026-06-17 | 45.06 | 45.12 | 44.89 | 44.91 | -0.355% | 202,186 | -5.188% |
| 2026-06-16 | 45.05 | 45.13 | 45.04 | 45.07 | +0.111% | 105,533 | -5.525% |
| 2026-06-15 | 45.10 | 45.13 | 45.01 | 45.02 | +0.044% | 123,168 | -5.420% |
| 2026-06-12 | 44.99 | 45.03 | 44.92 | 45.00 | -0.078% | 152,467 | -5.378% |
| 2026-06-11 | 44.83 | 45.07 | 44.76 | 45.03 | +0.637% | 138,765 | -5.451% |
| 2026-06-10 | 44.81 | 44.86 | 44.73 | 44.75 | -0.172% | 102,786 | -4.849% |
| 2026-06-09 | 44.79 | 44.84 | 44.67 | 44.83 | +0.262% | 104,988 | -5.013% |
| 2026-06-08 | 44.83 | 44.84 | 44.69 | 44.71 | -0.089% | 167,242 | -4.764% |
| 2026-06-05 | 44.85 | 44.85 | 44.74 | 44.75 | -0.511% | 97,727 | -4.849% |
| 2026-06-04 | 44.98 | 45.03 | 44.96 | 44.98 | +0.189% | 167,865 | -5.336% |
| 2026-06-03 | 44.88 | 44.92 | 44.85 | 44.90 | -0.222% | 123,659 | -5.156% |
| 2026-06-02 | 45.04 | 45.05 | 44.99 | 44.99 | -0.033% | 149,018 | -5.367% |
| 2026-06-01 | 44.87 | 45.01 | 44.84 | 45.01 | -0.442% | 107,033 | -5.399% |
| 2026-05-29 | 45.24 | 45.29 | 45.18 | 45.21 | +0.077% | 342,461 | -5.817% |
| 2026-05-28 | 45.08 | 45.19 | 45.05 | 45.17 | +0.255% | 285,198 | -5.744% |
| 2026-05-27 | 45.03 | 45.11 | 45.03 | 45.06 | +0.078% | 169,365 | -5.504% |
| 2026-05-26 | 45.05 | 45.05 | 44.96 | 45.02 | +0.357% | 116,817 | -5.430% |
| 2026-05-22 | 44.92 | 44.92 | 44.78 | 44.87 | +0.167% | 117,279 | -5.093% |
| 2026-05-21 | 44.63 | 44.81 | 44.61 | 44.79 | +0.123% | 75,453 | -4.934% |
| 2026-05-20 | 44.49 | 44.77 | 44.48 | 44.73 | +0.619% | 147,973 | -4.817% |
| 2026-05-19 | 44.46 | 44.55 | 44.40 | 44.46 | -0.359% | 224,044 | -4.229% |
| 2026-05-18 | 44.73 | 44.77 | 44.59 | 44.62 | -0.134% | 166,331 | -4.572% |
| 2026-05-15 | 44.72 | 44.74 | 44.66 | 44.68 | -0.534% | 156,266 | -4.700% |
| 2026-05-14 | 45.04 | 45.06 | 44.92 | 44.92 | -0.122% | 231,167 | -5.209% |
| 2026-05-13 | 44.95 | 44.98 | 44.87 | 44.98 | +0.122% | 157,745 | -5.325% |
| 2026-05-12 | 44.94 | 44.96 | 44.91 | 44.92 | -0.333% | 115,821 | -5.209% |
| 2026-05-11 | 45.10 | 45.13 | 45.04 | 45.07 | -0.159% | 112,804 | -5.525% |
| 2026-05-08 | 45.14 | 45.17 | 45.12 | 45.14 | +0.293% | 71,513 | -5.675% |
| 2026-05-07 | 45.21 | 45.21 | 44.98 | 45.01 | -0.288% | 82,181 | -5.399% |
| 2026-05-06 | 45.15 | 45.19 | 45.12 | 45.14 | +0.400% | 102,693 | -5.671% |
| 2026-05-05 | 44.93 | 45.01 | 44.92 | 44.96 | +0.290% | 111,085 | -5.294% |
| 2026-05-04 | 44.91 | 44.91 | 44.74 | 44.83 | -0.311% | 155,844 | -5.019% |
| 2026-05-01 | 44.94 | 45.09 | 44.91 | 44.97 | -0.332% | 96,063 | -5.315% |
| 2026-04-30 | 45.11 | 45.16 | 45.05 | 45.12 | +0.244% | 181,006 | -5.629% |
| 2026-04-29 | 45.14 | 45.14 | 44.98 | 45.01 | -0.486% | 153,083 | -5.399% |
| 2026-04-28 | 45.16 | 45.23 | 45.12 | 45.23 | -0.022% | 180,687 | -5.859% |
| 2026-04-27 | 45.29 | 45.33 | 45.21 | 45.24 | -0.188% | 146,704 | -5.880% |
| 2026-04-24 | 45.28 | 45.37 | 45.25 | 45.33 | +0.077% | 140,127 | -6.056% |
| 2026-04-23 | 45.37 | 45.44 | 45.22 | 45.29 | -0.220% | 341,668 | -5.984% |
| 2026-04-22 | 45.42 | 45.48 | 45.39 | 45.39 | +0.044% | 959,419 | -6.191% |
| 2026-04-21 | 45.41 | 45.44 | 45.31 | 45.37 | -0.209% | 230,596 | -6.149% |
| 2026-04-20 | 45.48 | 45.48 | 45.41 | 45.47 | -0.011% | 227,642 | -6.346% |
| 2026-04-17 | 45.49 | 45.53 | 45.41 | 45.47 | +0.486% | 222,959 | -6.356% |
| 2026-04-16 | 45.42 | 45.42 | 45.24 | 45.25 | -0.286% | 132,204 | -5.901% |
| 2026-04-15 | 45.36 | 45.40 | 45.33 | 45.38 | -0.022% | 136,858 | -6.170% |
| 2026-04-14 | 45.32 | 45.43 | 45.32 | 45.39 | +0.243% | 149,540 | -6.191% |
| 2026-04-13 | 45.12 | 45.29 | 45.12 | 45.28 | +0.321% | 184,491 | -5.963% |
| 2026-04-10 | 45.24 | 45.26 | 45.12 | 45.13 | -0.221% | 131,366 | -5.661% |
| 2026-04-09 | 45.18 | 45.34 | 45.13 | 45.23 | +0.055% | 194,586 | -5.869% |
| 2026-04-08 | 45.37 | 45.37 | 45.13 | 45.21 | +0.311% | 304,548 | -5.817% |
| 2026-04-07 | 44.99 | 45.09 | 44.80 | 45.07 | +0.167% | 168,830 | -5.525% |
| 2026-04-06 | 44.97 | 45.09 | 44.96 | 44.99 | -0.133% | 153,389 | -5.367% |
| 2026-04-02 | 44.83 | 45.08 | 44.83 | 45.05 | +0.312% | 228,820 | -5.493% |
| 2026-04-01 | 44.86 | 45.00 | 44.86 | 44.91 | -0.322% | 701,999 | -5.199% |
| 2026-03-31 | 44.99 | 45.13 | 44.95 | 45.06 | +0.513% | 178,800 | -5.504% |
| 2026-03-30 | 44.87 | 44.92 | 44.80 | 44.83 | +0.448% | 326,776 | -5.019% |
| 2026-03-27 | 44.57 | 44.69 | 44.54 | 44.63 | -0.134% | 224,794 | -4.593% |
| 2026-03-26 | 44.85 | 44.92 | 44.69 | 44.69 | -0.678% | 148,788 | -4.721% |
| 2026-03-25 | 45.08 | 45.10 | 44.98 | 44.99 | +0.312% | 168,551 | -5.367% |
| 2026-03-24 | 44.78 | 44.94 | 44.75 | 44.85 | -0.167% | 587,462 | -5.072% |
| 2026-03-23 | 44.80 | 45.04 | 44.77 | 44.93 | +0.515% | 242,068 | -5.230% |
| 2026-03-20 | 45.00 | 45.01 | 44.68 | 44.70 | -1.008% | 178,386 | -4.743% |
| 2026-03-19 | 44.91 | 45.19 | 44.90 | 45.16 | +0.322% | 197,111 | -5.703% |
| 2026-03-18 | 45.18 | 45.21 | 45.01 | 45.01 | -0.530% | 330,001 | -5.399% |
| 2026-03-17 | 45.14 | 45.25 | 45.14 | 45.25 | +0.500% | 355,034 | -5.901% |
| 2026-03-16 | 45.09 | 45.13 | 44.98 | 45.02 | +0.357% | 248,904 | -5.430% |
| 2026-03-13 | 45.08 | 45.13 | 44.82 | 44.87 | -0.256% | 1,076,630 | -5.093% |
| 2026-03-12 | 45.16 | 45.16 | 44.91 | 44.98 | -0.553% | 1,045,795 | -5.336% |
| 2026-03-11 | 45.38 | 45.40 | 45.20 | 45.23 | -0.637% | 127,423 | -5.859% |
| 2026-03-10 | 45.66 | 45.70 | 45.51 | 45.52 | -0.437% | 205,084 | -6.459% |
| 2026-03-09 | 45.47 | 45.73 | 45.45 | 45.72 | +0.439% | 212,330 | -6.868% |
| 2026-03-06 | 45.48 | 45.68 | 45.41 | 45.52 | -0.263% | 286,886 | -6.459% |
| 2026-03-05 | 45.62 | 45.68 | 45.57 | 45.64 | -0.284% | 368,670 | -6.705% |
| 2026-03-04 | 45.78 | 45.85 | 45.76 | 45.77 | +0.066% | 177,941 | -6.970% |
| 2026-03-03 | 45.53 | 45.84 | 45.53 | 45.74 | -0.131% | 230,553 | -6.909% |
| 2026-03-02 | 45.78 | 45.81 | 45.72 | 45.80 | -0.694% | 143,516 | -7.031% |
| 2026-02-27 | 46.10 | 46.20 | 46.10 | 46.12 | +0.022% | 81,907 | -7.676% |
| 2026-02-26 | 46.07 | 46.13 | 46.06 | 46.11 | +0.065% | 231,958 | -7.656% |
| 2026-02-25 | 46.09 | 46.14 | 46.08 | 46.08 | -0.087% | 175,229 | -7.595% |
| 2026-02-24 | 46.10 | 46.15 | 46.06 | 46.12 | -0.043% | 232,463 | -7.676% |
| 2026-02-23 | 46.11 | 46.17 | 46.10 | 46.14 | +0.108% | 183,388 | -7.716% |
| 2026-02-20 | 46.08 | 46.11 | 46.03 | 46.09 | +0.022% | 158,809 | -7.616% |
| 2026-02-19 | 46.00 | 46.09 | 46.00 | 46.08 | +0.022% | 133,252 | -7.595% |
| 2026-02-18 | 46.04 | 46.10 | 46.04 | 46.07 | -0.043% | 149,244 | -7.575% |
| 2026-02-17 | 46.06 | 46.10 | 46.02 | 46.09 | +0.076% | 335,030 | -7.616% |
| 2026-02-13 | 46.05 | 46.07 | 46.02 | 46.05 | +0.272% | 200,642 | -7.545% |
| 2026-02-12 | 45.86 | 45.95 | 45.86 | 45.93 | +0.328% | 109,295 | -7.294% |
| 2026-02-11 | 45.73 | 45.84 | 45.71 | 45.78 | -0.055% | 385,562 | -6.990% |
| 2026-02-10 | 45.83 | 45.87 | 45.79 | 45.80 | +0.197% | 190,264 | -7.041% |
| 2026-02-09 | 45.64 | 45.74 | 45.64 | 45.72 | +0.011% | 158,395 | -6.858% |
| 2026-02-06 | 45.70 | 45.71 | 45.65 | 45.71 | +0.011% | 153,852 | -6.848% |
| 2026-02-05 | 45.57 | 45.71 | 45.57 | 45.70 | +0.384% | 147,773 | -6.837% |
| 2026-02-04 | 45.51 | 45.53 | 45.47 | 45.53 | -0.022% | 118,154 | -6.479% |
| 2026-02-03 | 45.53 | 45.56 | 45.48 | 45.54 | -0.022% | 179,612 | -6.500% |
| 2026-02-02 | 45.66 | 45.66 | 45.53 | 45.55 | -0.459% | 187,136 | -6.520% |
| 2026-01-30 | 45.76 | 45.81 | 45.74 | 45.76 | -0.066% | 136,008 | -6.949% |
| 2026-01-29 | 45.71 | 45.80 | 45.70 | 45.79 | +0.044% | 123,465 | -7.010% |
| 2026-01-28 | 45.80 | 45.80 | 45.71 | 45.77 | -0.066% | 197,199 | -6.970% |
| 2026-01-27 | 45.81 | 45.86 | 45.79 | 45.80 | -0.076% | 102,606 | -7.031% |
| 2026-01-26 | 45.84 | 45.88 | 45.82 | 45.84 | +0.087% | 174,667 | -7.102% |
| 2026-01-23 | 45.76 | 45.80 | 45.70 | 45.80 | +0.076% | 180,723 | -7.020% |
| 2026-01-22 | 45.72 | 45.80 | 45.68 | 45.76 | +0.066% | 151,876 | -6.949% |
| 2026-01-21 | 45.58 | 45.74 | 45.57 | 45.73 | +0.439% | 336,927 | -6.888% |
| 2026-01-20 | 45.50 | 45.59 | 45.50 | 45.53 | -0.372% | 191,572 | -6.479% |
| 2026-01-16 | 45.79 | 45.80 | 45.70 | 45.70 | -0.240% | 228,149 | -6.827% |
| 2026-01-15 | 45.91 | 45.91 | 45.80 | 45.81 | -0.142% | 592,209 | -7.051% |
| 2026-01-14 | 45.82 | 45.89 | 45.80 | 45.88 | +0.186% | 123,487 | -7.183% |
| 2026-01-13 | 45.77 | 45.80 | 45.73 | 45.79 | +0.186% | 128,547 | -7.010% |
| 2026-01-12 | 45.70 | 45.76 | 45.66 | 45.70 | -0.077% | 156,530 | -6.837% |
| 2026-01-09 | 45.68 | 45.77 | 45.66 | 45.74 | +0.219% | 97,476 | -6.909% |
| 2026-01-08 | 45.63 | 45.69 | 45.63 | 45.64 | -0.197% | 94,787 | -6.705% |
| 2026-01-07 | 45.81 | 45.81 | 45.73 | 45.73 | +0.022% | 164,224 | -6.888% |
| 2026-01-06 | 45.68 | 45.73 | 45.63 | 45.72 | +0.022% | 205,944 | -6.868% |
| 2026-01-05 | 45.67 | 45.75 | 45.65 | 45.71 | +0.175% | 181,281 | -6.848% |
| 2026-01-02 | 45.70 | 45.70 | 45.59 | 45.63 | -0.066% | 320,505 | -6.684% |
| 2025-12-31 | 45.73 | 45.76 | 45.64 | 45.66 | -0.262% | 121,291 | -6.746% |
| 2025-12-30 | 45.74 | 45.81 | 45.72 | 45.78 | -0.044% | 178,353 | -6.990% |
| 2025-12-29 | 45.77 | 45.81 | 45.73 | 45.80 | +0.066% | 256,586 | -7.031% |
| 2025-12-26 | 45.78 | 45.80 | 45.71 | 45.77 | +0.044% | 117,526 | -6.970% |
| 2025-12-24 | 45.66 | 45.75 | 45.64 | 45.75 | +0.318% | 83,758 | -6.929% |
| 2025-12-23 | 45.51 | 45.62 | 45.50 | 45.60 | +0.099% | 124,179 | -6.633% |
| 2025-12-22 | 45.59 | 45.59 | 45.54 | 45.56 | -0.037% | 200,406 | -6.541% |
| 2025-12-19 | 45.61 | 45.65 | 45.56 | 45.58 | -0.617% | 181,644 | -6.576% |
| 2025-12-18 | 45.85 | 45.88 | 45.79 | 45.86 | +0.317% | 119,487 | -7.152% |
| 2025-12-17 | 45.71 | 45.76 | 45.68 | 45.72 | -0.055% | 148,585 | -6.858% |
| 2025-12-16 | 45.65 | 45.77 | 45.65 | 45.74 | +0.153% | 147,772 | -6.909% |
| 2025-12-15 | 45.74 | 45.77 | 45.65 | 45.67 | +0.066% | 100,008 | -6.766% |
| 2025-12-12 | 45.69 | 45.71 | 45.63 | 45.64 | -0.393% | 103,577 | -6.705% |
| 2025-12-11 | 45.92 | 45.95 | 45.81 | 45.82 | -0.087% | 224,622 | -7.071% |
| 2025-12-10 | 45.66 | 45.88 | 45.66 | 45.86 | +0.372% | 118,492 | -7.152% |
| 2025-12-09 | 45.79 | 45.79 | 45.66 | 45.69 | -0.087% | 124,692 | -6.807% |
| 2025-12-08 | 45.81 | 45.81 | 45.66 | 45.73 | -0.153% | 111,761 | -6.888% |
| 2025-12-05 | 45.86 | 45.86 | 45.75 | 45.80 | -0.065% | 90,887 | -7.031% |
| 2025-12-04 | 45.91 | 45.91 | 45.81 | 45.83 | -0.174% | 129,111 | -7.091% |
| 2025-12-03 | 45.85 | 45.93 | 45.83 | 45.91 | +0.229% | 109,232 | -7.253% |
| 2025-12-02 | 45.78 | 45.84 | 45.76 | 45.80 | +0.055% | 126,180 | -7.041% |
| 2025-12-01 | 45.74 | 45.80 | 45.73 | 45.78 | -0.802% | 106,951 | -6.990% |
| 2025-11-28 | 46.17 | 46.19 | 46.09 | 46.15 | -0.108% | 176,046 | -7.736% |
| 2025-11-26 | 46.06 | 46.20 | 46.02 | 46.20 | +0.260% | 110,453 | -7.835% |
| 2025-11-25 | 45.97 | 46.13 | 45.97 | 46.08 | +0.261% | 258,243 | -7.595% |
| 2025-11-24 | 45.89 | 45.97 | 45.88 | 45.96 | +0.284% | 150,409 | -7.354% |
| 2025-11-21 | 45.82 | 45.83 | 45.73 | 45.83 | +0.273% | 119,310 | -7.091% |
| 2025-11-20 | 45.73 | 45.77 | 45.66 | 45.70 | +0.121% | 143,355 | -6.837% |
| 2025-11-19 | 45.71 | 45.73 | 45.62 | 45.65 | -0.001% | 86,302 | -6.724% |
| 2025-11-18 | 45.69 | 45.73 | 45.61 | 45.65 | +0.066% | 132,142 | -6.725% |
| 2025-11-17 | 45.62 | 45.71 | 45.62 | 45.62 | -0.011% | 224,890 | -6.664% |
| 2025-11-14 | 45.73 | 45.74 | 45.62 | 45.63 | -0.164% | 106,499 | -6.674% |
| 2025-11-13 | 45.74 | 45.80 | 45.70 | 45.70 | -0.327% | 220,311 | -6.827% |
| 2025-11-12 | 45.86 | 45.88 | 45.83 | 45.85 | -0.109% | 188,554 | -7.132% |
| 2025-11-11 | 45.85 | 45.94 | 45.83 | 45.90 | +0.317% | 128,985 | -7.233% |
| 2025-11-10 | 45.74 | 45.79 | 45.74 | 45.76 | +0.055% | 134,754 | -6.939% |
| 2025-11-07 | 45.71 | 45.78 | 45.70 | 45.73 | -0.120% | 93,284 | -6.888% |
| 2025-11-06 | 45.75 | 45.79 | 45.73 | 45.78 | +0.373% | 142,741 | -7.000% |
| 2025-11-05 | 45.71 | 45.75 | 45.60 | 45.62 | -0.219% | 117,815 | -6.654% |
| 2025-11-04 | 45.64 | 45.80 | 45.64 | 45.72 | +0.120% | 117,546 | -6.858% |
| 2025-11-03 | 45.70 | 45.70 | 45.64 | 45.66 | -0.664% | 199,174 | -6.746% |
| 2025-10-31 | 46.09 | 46.11 | 45.94 | 45.97 | -0.239% | 96,018 | -7.364% |
| 2025-10-30 | 46.02 | 46.16 | 46.02 | 46.08 | -0.292% | 117,271 | -7.585% |
| 2025-10-29 | 46.41 | 46.43 | 46.20 | 46.21 | -0.495% | 266,063 | -7.855% |
| 2025-10-28 | 46.43 | 46.46 | 46.38 | 46.44 | 0.000% | 364,920 | -8.312% |
| 2025-10-27 | 46.41 | 46.45 | 46.34 | 46.44 | +0.097% | 107,028 | -8.312% |
| 2025-10-24 | 46.41 | 46.41 | 46.33 | 46.40 | +0.184% | 80,993 | -8.223% |
| 2025-10-23 | 46.30 | 46.37 | 46.29 | 46.31 | -0.108% | 86,359 | -8.054% |
| 2025-10-22 | 46.29 | 46.37 | 46.28 | 46.36 | +0.065% | 120,499 | -8.154% |
| 2025-10-21 | 46.40 | 46.42 | 46.33 | 46.33 | 0.000% | 109,710 | -8.094% |
| 2025-10-20 | 46.30 | 46.34 | 46.28 | 46.33 | +0.195% | 276,299 | -8.094% |
| 2025-10-17 | 46.23 | 46.26 | 46.19 | 46.24 | -0.119% | 133,649 | -7.915% |
| 2025-10-16 | 46.17 | 46.30 | 46.15 | 46.30 | +0.249% | 175,084 | -8.025% |
| 2025-10-15 | 46.23 | 46.29 | 46.12 | 46.18 | +0.054% | 93,809 | -7.796% |
| 2025-10-14 | 46.00 | 46.16 | 45.97 | 46.16 | +0.163% | 217,098 | -7.746% |
| 2025-10-13 | 45.96 | 46.09 | 45.94 | 46.08 | +0.327% | 89,758 | -7.595% |
| 2025-10-10 | 45.98 | 45.99 | 45.91 | 45.93 | +0.164% | 296,398 | -7.294% |
| 2025-10-09 | 45.90 | 45.90 | 45.83 | 45.85 | -0.185% | 220,380 | -7.142% |
| 2025-10-08 | 46.04 | 46.04 | 45.92 | 45.94 | -0.065% | 492,687 | -7.314% |
| 2025-10-07 | 45.94 | 46.00 | 45.90 | 45.97 | +0.142% | 125,134 | -7.374% |
| 2025-10-06 | 45.91 | 45.98 | 45.89 | 45.91 | -0.217% | 135,783 | -7.243% |
| 2025-10-03 | 46.04 | 46.05 | 45.99 | 46.01 | -0.087% | 110,905 | -7.445% |
| 2025-10-02 | 45.98 | 46.07 | 45.97 | 46.05 | +0.130% | 131,319 | -7.525% |
| 2025-10-01 | 45.96 | 45.99 | 45.90 | 45.98 | -0.130% | 146,964 | -7.405% |
| 2025-09-30 | 46.09 | 46.15 | 46.02 | 46.05 | -0.033% | 166,353 | -7.525% |
| 2025-09-29 | 46.01 | 46.09 | 46.01 | 46.06 | +0.239% | 217,542 | -7.555% |
| 2025-09-26 | 45.93 | 45.99 | 45.88 | 45.95 | +0.131% | 114,075 | -7.334% |
| 2025-09-25 | 45.88 | 45.91 | 45.80 | 45.89 | -0.196% | 173,710 | -7.213% |
| 2025-09-24 | 46.05 | 46.06 | 45.97 | 45.98 | -0.293% | 129,692 | -7.395% |
| 2025-09-23 | 46.10 | 46.27 | 46.05 | 46.12 | +0.163% | 153,156 | -7.666% |
| 2025-09-22 | 46.10 | 46.10 | 46.04 | 46.04 | -0.195% | 124,717 | -7.515% |
| 2025-09-19 | 46.11 | 46.15 | 46.08 | 46.13 | 0.000% | 106,499 | -7.696% |
| 2025-09-18 | 46.11 | 46.14 | 46.06 | 46.13 | -0.152% | 292,156 | -7.696% |
| 2025-09-17 | 46.33 | 46.38 | 46.13 | 46.20 | -0.130% | 143,295 | -7.835% |
| 2025-09-16 | 46.27 | 46.31 | 46.24 | 46.26 | -0.043% | 127,774 | -7.955% |
| 2025-09-15 | 46.25 | 46.30 | 46.24 | 46.28 | +0.249% | 138,339 | -7.995% |
| 2025-09-12 | 46.16 | 46.18 | 46.09 | 46.16 | -0.162% | 245,576 | -7.766% |
| 2025-09-11 | 46.14 | 46.27 | 46.13 | 46.24 | +0.358% | 185,745 | -7.915% |
| 2025-09-10 | 46.03 | 46.16 | 46.02 | 46.08 | +0.228% | 111,857 | -7.585% |
| 2025-09-09 | 45.99 | 46.02 | 45.89 | 45.97 | -0.120% | 114,333 | -7.374% |
| 2025-09-08 | 46.00 | 46.05 | 45.98 | 46.02 | +0.250% | 102,606 | -7.485% |
| 2025-09-05 | 45.94 | 45.98 | 45.90 | 45.91 | +0.449% | 513,885 | -7.253% |
| 2025-09-04 | 45.57 | 45.71 | 45.56 | 45.70 | +0.506% | 507,948 | -6.837% |
| 2025-09-03 | 45.33 | 45.51 | 45.33 | 45.48 | +0.408% | 99,967 | -6.366% |
| 2025-09-02 | 45.21 | 45.30 | 45.21 | 45.29 | -0.636% | 113,370 | -5.984% |
| 2025-08-29 | 45.64 | 45.64 | 45.57 | 45.58 | -0.241% | 172,622 | -6.582% |
| 2025-08-28 | 45.65 | 45.72 | 45.63 | 45.69 | +0.099% | 170,214 | -6.807% |
| 2025-08-27 | 45.53 | 45.66 | 45.52 | 45.65 | +0.033% | 153,652 | -6.715% |
| 2025-08-26 | 45.54 | 45.63 | 45.51 | 45.63 | +0.143% | 154,837 | -6.684% |
| 2025-08-25 | 45.58 | 45.63 | 45.56 | 45.56 | -0.197% | 155,274 | -6.551% |
| 2025-08-22 | 45.45 | 45.69 | 45.44 | 45.66 | +0.639% | 99,853 | -6.735% |
| 2025-08-21 | 45.43 | 45.43 | 45.32 | 45.37 | -0.275% | 122,548 | -6.139% |
| 2025-08-20 | 45.46 | 45.54 | 45.43 | 45.49 | +0.022% | 148,787 | -6.397% |
| 2025-08-19 | 45.44 | 45.48 | 45.43 | 45.48 | +0.132% | 124,375 | -6.376% |
| 2025-08-18 | 45.49 | 45.49 | 45.38 | 45.42 | -0.110% | 106,081 | -6.253% |
| 2025-08-15 | 45.50 | 45.53 | 45.44 | 45.47 | -0.066% | 165,154 | -6.356% |
| 2025-08-14 | 45.53 | 45.55 | 45.47 | 45.50 | -0.274% | 130,247 | -6.418% |
| 2025-08-13 | 45.57 | 45.65 | 45.57 | 45.63 | +0.418% | 91,594 | -6.674% |
| 2025-08-12 | 45.34 | 45.45 | 45.33 | 45.44 | +0.044% | 79,598 | -6.284% |
| 2025-08-11 | 45.41 | 45.45 | 45.36 | 45.41 | +0.110% | 76,229 | -6.242% |
| 2025-08-08 | 45.42 | 45.43 | 45.36 | 45.37 | -0.231% | 58,512 | -6.139% |
| 2025-08-07 | 45.53 | 45.56 | 45.45 | 45.47 | -0.099% | 85,089 | -6.356% |
| 2025-08-06 | 45.43 | 45.53 | 45.33 | 45.52 | +0.011% | 126,361 | -6.448% |
| 2025-08-05 | 45.43 | 45.52 | 45.43 | 45.51 | +0.011% | 182,563 | -6.438% |
| 2025-08-04 | 45.46 | 45.52 | 45.42 | 45.51 | +0.121% | 101,492 | -6.428% |
| 2025-08-01 | 45.30 | 45.47 | 45.27 | 45.45 | +0.375% | 78,927 | -6.315% |
| 2025-07-31 | 45.38 | 45.41 | 45.28 | 45.28 | -0.418% | 98,372 | -5.963% |
| 2025-07-30 | 45.26 | 45.47 | 45.26 | 45.47 | +0.220% | 99,285 | -6.356% |
| 2025-07-29 | 45.23 | 45.40 | 45.22 | 45.37 | +0.376% | 259,670 | -6.149% |
| 2025-07-28 | 45.19 | 45.23 | 45.17 | 45.20 | -0.110% | 87,831 | -5.796% |
| 2025-07-25 | 45.16 | 45.27 | 45.13 | 45.25 | +0.244% | 176,345 | -5.901% |
| 2025-07-24 | 45.08 | 45.20 | 45.07 | 45.14 | -0.100% | 164,511 | -5.671% |
| 2025-07-23 | 45.18 | 45.22 | 45.16 | 45.19 | -0.166% | 90,696 | -5.765% |
| 2025-07-22 | 45.18 | 45.28 | 45.17 | 45.26 | +0.221% | 221,684 | -5.921% |
| 2025-07-21 | 45.20 | 45.25 | 45.16 | 45.16 | +0.266% | 72,095 | -5.713% |
| 2025-07-18 | 45.08 | 45.08 | 44.99 | 45.04 | +0.156% | 49,775 | -5.462% |
| 2025-07-17 | 44.94 | 44.99 | 44.91 | 44.97 | +0.156% | 71,083 | -5.315% |
| 2025-07-16 | 44.88 | 44.95 | 44.77 | 44.90 | +0.178% | 159,912 | -5.167% |
| 2025-07-15 | 45.00 | 45.00 | 44.80 | 44.82 | -0.289% | 117,806 | -4.998% |
| 2025-07-14 | 44.94 | 44.97 | 44.89 | 44.95 | 0.000% | 89,368 | -5.273% |
| 2025-07-11 | 45.01 | 45.01 | 44.92 | 44.95 | -0.443% | 91,093 | -5.273% |
| 2025-07-10 | 45.11 | 45.17 | 45.05 | 45.15 | +0.011% | 83,420 | -5.692% |
| 2025-07-09 | 45.03 | 45.15 | 44.98 | 45.15 | +0.434% | 115,403 | -5.682% |
| 2025-07-08 | 44.94 | 44.97 | 44.91 | 44.95 | -0.200% | 88,435 | -5.273% |
| 2025-07-07 | 45.17 | 45.17 | 45.01 | 45.04 | -0.376% | 178,053 | -5.462% |
| 2025-07-03 | 45.24 | 45.27 | 45.18 | 45.21 | -0.199% | 74,326 | -5.817% |
| 2025-07-02 | 45.18 | 45.31 | 45.17 | 45.30 | +0.022% | 167,800 | -6.004% |
| 2025-07-01 | 45.27 | 45.33 | 45.21 | 45.29 | -0.330% | 304,342 | -5.984% |
| 2025-06-30 | 45.37 | 45.47 | 45.32 | 45.44 | +0.420% | 88,311 | -6.294% |
| 2025-06-27 | 45.23 | 45.36 | 45.21 | 45.25 | -0.088% | 79,008 | -5.901% |
| 2025-06-26 | 45.19 | 45.30 | 45.14 | 45.29 | +0.266% | 111,935 | -5.984% |
| 2025-06-25 | 45.11 | 45.18 | 45.09 | 45.17 | -0.133% | 415,780 | -5.734% |
| 2025-06-24 | 45.00 | 45.25 | 45.00 | 45.23 | +0.511% | 2,830,911 | -5.859% |
| 2025-06-23 | 44.99 | 45.09 | 44.95 | 45.00 | +0.178% | 83,253 | -5.378% |
| 2025-06-20 | 44.82 | 44.95 | 44.78 | 44.92 | +0.111% | 67,498 | -5.209% |
| 2025-06-18 | 44.91 | 44.95 | 44.81 | 44.87 | +0.067% | 79,381 | -5.104% |
| 2025-06-17 | 44.80 | 44.84 | 44.74 | 44.84 | +0.224% | 553,167 | -5.040% |
| 2025-06-16 | 44.78 | 44.87 | 44.73 | 44.74 | -0.067% | 71,775 | -4.828% |
| 2025-06-13 | 44.86 | 44.87 | 44.69 | 44.77 | -0.423% | 116,072 | -4.892% |
| 2025-06-12 | 44.88 | 44.97 | 44.85 | 44.96 | +0.447% | 69,464 | -5.294% |
| 2025-06-11 | 44.70 | 44.80 | 44.68 | 44.76 | +0.269% | 109,767 | -4.870% |
| 2025-06-10 | 44.68 | 45.24 | 44.58 | 44.64 | +0.180% | 79,133 | -4.615% |
| 2025-06-09 | 44.48 | 44.61 | 44.47 | 44.56 | +0.202% | 89,947 | -4.443% |
| 2025-06-06 | 44.52 | 44.59 | 44.46 | 44.47 | -0.425% | 160,726 | -4.250% |
| 2025-06-05 | 44.80 | 44.80 | 44.66 | 44.66 | -0.290% | 297,808 | -4.657% |
| 2025-06-04 | 44.69 | 44.82 | 44.65 | 44.79 | +0.584% | 265,440 | -4.934% |
| 2025-06-03 | 44.57 | 44.61 | 44.49 | 44.53 | +0.022% | 209,260 | -4.379% |
| 2025-06-02 | 44.50 | 44.52 | 44.40 | 44.52 | -0.603% | 86,096 | -4.358% |
| 2025-05-30 | 44.68 | 44.79 | 44.66 | 44.79 | +0.224% | 111,795 | -4.934% |
| 2025-05-29 | 44.64 | 44.69 | 44.58 | 44.69 | +0.382% | 74,146 | -4.721% |
| 2025-05-28 | 44.53 | 44.55 | 44.43 | 44.52 | -0.224% | 109,738 | -4.358% |
| 2025-05-27 | 44.53 | 44.64 | 44.45 | 44.62 | +0.700% | 111,155 | -4.572% |
| 2025-05-23 | 44.36 | 44.36 | 44.26 | 44.31 | 0.000% | 82,729 | -3.904% |
| 2025-05-22 | 44.11 | 44.31 | 44.04 | 44.31 | +0.476% | 215,657 | -3.904% |
| 2025-05-21 | 44.31 | 44.36 | 44.07 | 44.10 | -0.877% | 253,914 | -3.447% |
| 2025-05-20 | 44.40 | 44.50 | 44.37 | 44.49 | -0.090% | 723,070 | -4.293% |
| 2025-05-19 | 44.21 | 44.55 | 44.21 | 44.53 | 0.000% | 112,050 | -4.379% |
| 2025-05-16 | 44.60 | 44.60 | 44.48 | 44.53 | +0.090% | 180,772 | -4.379% |
| 2025-05-15 | 44.32 | 44.49 | 44.26 | 44.49 | +0.690% | 73,139 | -4.293% |
| 2025-05-14 | 44.30 | 44.35 | 44.18 | 44.19 | -0.417% | 80,511 | -3.632% |
| 2025-05-13 | 44.32 | 44.37 | 44.30 | 44.37 | +0.067% | 59,889 | -4.034% |
| 2025-05-12 | 44.29 | 44.37 | 44.27 | 44.34 | +0.068% | 93,175 | -3.969% |
| 2025-05-09 | 44.40 | 44.50 | 44.31 | 44.31 | -0.068% | 109,638 | -3.904% |
| 2025-05-08 | 44.52 | 44.52 | 44.33 | 44.34 | -0.315% | 61,601 | -3.969% |
| 2025-05-07 | 44.49 | 44.51 | 44.37 | 44.48 | +0.203% | 78,214 | -4.272% |
| 2025-05-06 | 44.26 | 44.39 | 44.21 | 44.39 | +0.158% | 74,513 | -4.077% |
| 2025-05-05 | 44.29 | 44.35 | 44.19 | 44.32 | -0.090% | 113,729 | -3.926% |
| 2025-05-02 | 44.35 | 44.43 | 44.30 | 44.36 | -0.270% | 129,234 | -4.013% |
| 2025-05-01 | 44.61 | 44.63 | 44.43 | 44.48 | -0.492% | 339,460 | -4.272% |
| 2025-04-30 | 44.78 | 44.84 | 44.66 | 44.70 | -0.401% | 158,509 | -4.743% |
| 2025-04-29 | 44.75 | 44.90 | 44.75 | 44.88 | +0.201% | 76,362 | -5.125% |
| 2025-04-28 | 44.66 | 44.82 | 44.66 | 44.79 | +0.179% | 78,197 | -4.934% |
| 2025-04-25 | 44.63 | 44.73 | 44.59 | 44.71 | +0.415% | 67,413 | -4.764% |
| 2025-04-24 | 44.38 | 44.54 | 44.35 | 44.52 | +0.690% | 75,430 | -4.368% |
| 2025-04-23 | 44.56 | 44.58 | 44.17 | 44.22 | +0.363% | 107,860 | -3.709% |
| 2025-04-22 | 44.13 | 44.15 | 44.02 | 44.06 | +0.205% | 67,834 | -3.359% |
| 2025-04-21 | 44.16 | 44.19 | 43.93 | 43.97 | -0.753% | 83,786 | -3.161% |
| 2025-04-17 | 44.32 | 44.37 | 44.26 | 44.30 | -0.037% | 51,937 | -3.890% |
| 2025-04-16 | 44.16 | 44.32 | 44.08 | 44.32 | +0.477% | 389,926 | -3.926% |
| 2025-04-15 | 43.91 | 44.17 | 43.91 | 44.11 | 0.000% | 166,007 | -3.468% |