IVVB
iShares Large Cap Deep Quarterly Laddered ETF
stockBATSETF
At CloseOct 2, 2026 10:00:42 AM EDT
35.61USD+0.587%(+0.21)8,048
IVVB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.67 | 35.67 | 35.54 | 35.59 | +0.530% | 8,048 | 0.000% |
| 2026-10-01 | 35.31 | 35.47 | 35.27 | 35.40 | +0.029% | 73,643 | +0.530% |
| 2026-09-30 | 35.43 | 35.61 | 35.39 | 35.39 | -0.135% | 10,241 | +0.559% |
| 2026-09-29 | 35.44 | 35.47 | 35.37 | 35.44 | -0.056% | 11,513 | +0.423% |
| 2026-09-28 | 35.55 | 35.59 | 35.46 | 35.46 | -0.672% | 23,469 | +0.367% |
| 2026-09-25 | 35.63 | 35.70 | 35.53 | 35.70 | +0.422% | 11,106 | -0.308% |
| 2026-09-24 | 35.47 | 35.57 | 35.41 | 35.55 | +0.056% | 10,570 | +0.113% |
| 2026-09-23 | 35.64 | 35.64 | 35.53 | 35.53 | -0.643% | 26,019 | +0.169% |
| 2026-09-22 | 35.76 | 35.79 | 35.72 | 35.76 | +0.168% | 27,935 | -0.475% |
| 2026-09-21 | 35.68 | 35.78 | 35.68 | 35.70 | +1.026% | 3,756 | -0.308% |
| 2026-09-18 | 35.31 | 35.34 | 35.22 | 35.34 | +0.078% | 5,826 | +0.714% |
| 2026-09-17 | 35.22 | 35.32 | 35.19 | 35.31 | +0.857% | 13,802 | +0.793% |
| 2026-09-16 | 35.21 | 35.21 | 34.93 | 35.01 | -0.342% | 3,456 | +1.657% |
| 2026-09-15 | 35.12 | 35.14 | 35.10 | 35.13 | -0.340% | 3,613 | +1.309% |
| 2026-09-14 | 35.15 | 35.32 | 35.15 | 35.25 | -0.339% | 19,087 | +0.965% |
| 2026-09-11 | 35.42 | 35.43 | 35.35 | 35.37 | +0.626% | 52,519 | +0.622% |
| 2026-09-10 | 35.13 | 35.19 | 35.13 | 35.15 | -0.425% | 2,043 | +1.252% |
| 2026-09-09 | 35.35 | 35.35 | 35.26 | 35.30 | -0.170% | 10,897 | +0.822% |
| 2026-09-08 | 35.16 | 35.44 | 35.16 | 35.36 | -0.434% | 112,019 | +0.650% |
| 2026-09-04 | 35.57 | 35.57 | 35.45 | 35.51 | -0.181% | 11,541 | +0.213% |
| 2026-09-03 | 35.48 | 35.62 | 35.48 | 35.58 | +0.672% | 3,916 | +0.032% |
| 2026-09-02 | 35.23 | 35.37 | 35.21 | 35.34 | +0.370% | 14,324 | +0.704% |
| 2026-09-01 | 35.24 | 35.32 | 35.16 | 35.21 | -0.551% | 15,454 | +1.077% |
| 2026-08-31 | 35.32 | 35.41 | 35.31 | 35.41 | -0.265% | 7,378 | +0.520% |
| 2026-08-28 | 35.45 | 35.50 | 35.45 | 35.50 | -0.056% | 2,540 | +0.254% |
| 2026-08-27 | 35.44 | 35.57 | 35.41 | 35.52 | +0.506% | 12,442 | +0.197% |
| 2026-08-26 | 35.30 | 35.37 | 35.30 | 35.34 | +0.004% | 5,989 | +0.704% |
| 2026-08-25 | 35.33 | 35.34 | 35.28 | 35.34 | +0.284% | 6,977 | +0.707% |
| 2026-08-24 | 35.19 | 35.29 | 35.02 | 35.24 | -0.224% | 161,271 | +0.993% |
| 2026-08-21 | 35.26 | 35.36 | 35.26 | 35.32 | +0.302% | 7,424 | +0.767% |
| 2026-08-20 | 35.36 | 35.36 | 35.21 | 35.21 | -0.584% | 9,732 | +1.071% |
| 2026-08-19 | 35.47 | 35.52 | 35.42 | 35.42 | +0.112% | 8,857 | +0.481% |
| 2026-08-18 | 35.44 | 35.44 | 35.38 | 35.38 | -0.506% | 8,426 | +0.594% |
| 2026-08-17 | 35.56 | 35.66 | 35.55 | 35.56 | -0.252% | 13,470 | +0.084% |
| 2026-08-14 | 35.70 | 35.70 | 35.62 | 35.65 | -0.084% | 24,519 | -0.168% |
| 2026-08-13 | 35.62 | 35.68 | 35.61 | 35.68 | +0.453% | 5,730 | -0.252% |
| 2026-08-12 | 35.52 | 35.54 | 35.51 | 35.52 | +0.223% | 6,057 | +0.200% |
| 2026-08-11 | 35.70 | 35.70 | 35.40 | 35.44 | -0.156% | 32,473 | +0.423% |
| 2026-08-10 | 35.55 | 35.56 | 35.46 | 35.50 | -0.010% | 11,537 | +0.267% |
| 2026-08-07 | 35.49 | 35.52 | 35.42 | 35.50 | +0.371% | 5,196 | +0.257% |
| 2026-08-06 | 35.44 | 35.44 | 35.35 | 35.37 | -0.176% | 6,687 | +0.629% |
| 2026-08-05 | 35.52 | 35.52 | 35.42 | 35.43 | 0.000% | 5,022 | +0.452% |
| 2026-08-04 | 35.22 | 35.48 | 35.22 | 35.43 | +1.084% | 6,778 | +0.452% |
| 2026-08-03 | 34.96 | 35.06 | 34.95 | 35.05 | +0.950% | 17,687 | +1.541% |
| 2026-07-31 | 34.66 | 34.74 | 34.41 | 34.72 | +0.624% | 8,391 | +2.506% |
| 2026-07-30 | 34.38 | 34.50 | 34.29 | 34.50 | +1.127% | 4,086 | +3.146% |
| 2026-07-29 | 34.30 | 34.49 | 34.12 | 34.12 | -1.114% | 12,404 | +4.308% |
| 2026-07-28 | 34.36 | 34.54 | 34.35 | 34.50 | +0.187% | 4,357 | +3.147% |
| 2026-07-27 | 34.48 | 34.48 | 34.32 | 34.44 | +0.029% | 6,068 | +3.339% |
| 2026-07-24 | 34.40 | 34.57 | 34.37 | 34.43 | 0.000% | 11,560 | +3.369% |
| 2026-07-23 | 34.45 | 34.51 | 34.33 | 34.43 | -0.921% | 47,271 | +3.369% |
| 2026-07-22 | 34.73 | 34.81 | 34.71 | 34.75 | +0.043% | 21,308 | +2.417% |
| 2026-07-21 | 34.74 | 34.78 | 34.71 | 34.73 | +0.604% | 6,229 | +2.461% |
| 2026-07-20 | 34.74 | 34.74 | 34.53 | 34.53 | -0.195% | 8,206 | +3.080% |
| 2026-07-17 | 34.56 | 34.71 | 34.56 | 34.59 | -0.535% | 48,910 | +2.879% |
| 2026-07-16 | 34.84 | 34.91 | 34.67 | 34.78 | -0.345% | 7,862 | +2.328% |
| 2026-07-15 | 34.90 | 34.90 | 34.80 | 34.90 | +0.229% | 9,569 | +1.975% |
| 2026-07-14 | 34.77 | 34.85 | 34.77 | 34.82 | +0.268% | 30,543 | +2.208% |
| 2026-07-13 | 34.86 | 34.86 | 34.72 | 34.73 | -0.379% | 8,508 | +2.482% |
| 2026-07-10 | 34.82 | 34.91 | 34.81 | 34.86 | +0.317% | 15,347 | +2.094% |
| 2026-07-09 | 34.67 | 34.80 | 34.67 | 34.75 | +0.405% | 22,684 | +2.417% |
| 2026-07-08 | 34.58 | 34.62 | 34.43 | 34.61 | -0.144% | 8,784 | +2.832% |
| 2026-07-07 | 34.72 | 34.72 | 34.66 | 34.66 | -0.298% | 15,985 | +2.684% |
| 2026-07-06 | 34.63 | 34.79 | 34.63 | 34.76 | +0.472% | 2,887 | +2.378% |
| 2026-07-02 | 34.75 | 34.75 | 34.44 | 34.60 | -0.029% | 13,543 | +2.861% |
| 2026-07-01 | 34.56 | 34.68 | 34.49 | 34.61 | -0.058% | 31,897 | +2.832% |
| 2026-06-30 | 34.54 | 34.65 | 34.52 | 34.63 | +0.480% | 11,211 | +2.772% |
| 2026-06-29 | 34.42 | 34.48 | 34.32 | 34.46 | +0.539% | 8,280 | +3.265% |
| 2026-06-26 | 34.20 | 34.35 | 34.20 | 34.28 | +0.058% | 120,885 | +3.821% |
| 2026-06-25 | 34.30 | 34.36 | 34.21 | 34.26 | -0.146% | 10,445 | +3.882% |
| 2026-06-24 | 34.40 | 34.40 | 34.23 | 34.31 | -0.061% | 13,803 | +3.731% |
| 2026-06-23 | 34.38 | 34.43 | 34.33 | 34.33 | -0.462% | 17,173 | +3.668% |
| 2026-06-22 | 34.62 | 34.62 | 34.49 | 34.49 | -0.243% | 16,031 | +3.189% |
| 2026-06-18 | 34.49 | 34.59 | 34.49 | 34.57 | +0.423% | 4,879 | +2.939% |
| 2026-06-17 | 34.52 | 34.60 | 34.43 | 34.43 | -0.323% | 5,746 | +3.374% |
| 2026-06-16 | 34.63 | 34.66 | 34.54 | 34.54 | -0.202% | 12,732 | +3.040% |
| 2026-06-15 | 34.61 | 34.66 | 34.59 | 34.61 | +0.653% | 11,884 | +2.832% |
| 2026-06-12 | 34.31 | 34.42 | 34.26 | 34.39 | +0.253% | 25,413 | +3.504% |
| 2026-06-11 | 34.09 | 34.30 | 34.09 | 34.30 | +0.700% | 57,824 | +3.766% |
| 2026-06-10 | 34.25 | 34.25 | 34.03 | 34.06 | -0.579% | 37,155 | +4.492% |
| 2026-06-09 | 34.47 | 34.47 | 33.87 | 34.26 | -0.267% | 228,393 | +3.888% |
| 2026-06-08 | 34.46 | 34.46 | 34.31 | 34.35 | +0.134% | 10,290 | +3.610% |
| 2026-06-05 | 34.61 | 34.61 | 34.30 | 34.30 | -0.884% | 6,611 | +3.748% |
| 2026-06-04 | 34.57 | 34.66 | 34.55 | 34.61 | +0.079% | 9,757 | +2.832% |
| 2026-06-03 | 34.63 | 34.63 | 34.58 | 34.58 | -0.136% | 6,230 | +2.912% |
| 2026-06-02 | 34.63 | 34.68 | 34.62 | 34.63 | -0.014% | 14,120 | +2.772% |
| 2026-06-01 | 35.29 | 36.92 | 34.59 | 34.63 | +0.115% | 30,653 | +2.758% |
| 2026-05-29 | 34.61 | 34.62 | 34.59 | 34.59 | +0.159% | 6,825 | +2.876% |
| 2026-05-28 | 34.56 | 34.58 | 34.52 | 34.54 | +0.058% | 53,855 | +3.040% |
| 2026-05-27 | 34.46 | 34.55 | 34.46 | 34.52 | +0.087% | 89,748 | +3.100% |
| 2026-05-26 | 34.55 | 34.55 | 34.49 | 34.49 | +0.029% | 12,792 | +3.189% |
| 2026-05-22 | 34.49 | 34.49 | 34.47 | 34.48 | +0.145% | 6,874 | +3.219% |
| 2026-05-21 | 34.35 | 34.51 | 34.33 | 34.43 | +0.175% | 12,613 | +3.369% |
| 2026-05-20 | 34.22 | 34.40 | 34.22 | 34.37 | +0.292% | 14,051 | +3.550% |
| 2026-05-19 | 34.29 | 34.33 | 34.23 | 34.27 | -0.088% | 102,226 | +3.852% |
| 2026-05-18 | 34.33 | 34.34 | 34.25 | 34.30 | -0.087% | 103,264 | +3.761% |
| 2026-05-15 | 34.28 | 34.35 | 34.28 | 34.33 | -0.261% | 7,306 | +3.670% |
| 2026-05-14 | 34.37 | 34.42 | 34.34 | 34.42 | +0.317% | 4,120 | +3.399% |
| 2026-05-13 | 34.31 | 34.34 | 34.20 | 34.31 | +0.091% | 15,163 | +3.727% |
| 2026-05-12 | 34.26 | 34.28 | 34.19 | 34.28 | +0.029% | 8,818 | +3.822% |
| 2026-05-11 | 34.28 | 34.31 | 34.19 | 34.27 | +0.055% | 8,965 | +3.852% |
| 2026-05-08 | 34.27 | 34.27 | 34.23 | 34.25 | +0.263% | 83,957 | +3.908% |
| 2026-05-07 | 34.20 | 34.22 | 34.14 | 34.16 | +0.005% | 10,686 | +4.181% |
| 2026-05-06 | 34.16 | 34.19 | 34.00 | 34.16 | +0.323% | 34,438 | +4.186% |
| 2026-05-05 | 34.06 | 34.06 | 34.03 | 34.05 | +0.344% | 2,729 | +4.523% |
| 2026-05-04 | 34.01 | 34.01 | 33.90 | 33.93 | -0.158% | 9,971 | +4.883% |
| 2026-05-01 | 34.02 | 34.06 | 33.98 | 33.99 | +0.115% | 9,979 | +4.717% |
| 2026-04-30 | 33.77 | 33.97 | 33.71 | 33.95 | +0.706% | 56,485 | +4.837% |
| 2026-04-29 | 33.66 | 33.74 | 33.66 | 33.71 | 0.000% | 4,104 | +5.577% |
| 2026-04-28 | 33.72 | 33.74 | 33.67 | 33.71 | -0.325% | 7,158 | +5.577% |
| 2026-04-27 | 33.79 | 33.82 | 33.74 | 33.82 | +0.134% | 13,704 | +5.234% |
| 2026-04-24 | 33.66 | 33.78 | 33.66 | 33.77 | +0.341% | 4,280 | +5.375% |
| 2026-04-23 | 33.65 | 33.72 | 33.49 | 33.66 | -0.104% | 12,154 | +5.734% |
| 2026-04-22 | 33.65 | 33.70 | 33.58 | 33.70 | +0.627% | 44,596 | +5.624% |
| 2026-04-21 | 33.57 | 33.59 | 33.48 | 33.48 | -0.313% | 78,606 | +6.286% |
| 2026-04-20 | 33.60 | 33.65 | 33.54 | 33.59 | -0.119% | 15,764 | +5.954% |
| 2026-04-17 | 33.53 | 33.70 | 33.53 | 33.63 | +0.568% | 7,763 | +5.828% |
| 2026-04-16 | 33.42 | 33.46 | 33.34 | 33.44 | +0.128% | 3,621 | +6.430% |
| 2026-04-15 | 33.21 | 33.40 | 33.21 | 33.40 | +0.533% | 7,194 | +6.566% |
| 2026-04-14 | 33.11 | 33.23 | 33.11 | 33.22 | +0.758% | 17,323 | +7.134% |
| 2026-04-13 | 32.73 | 32.97 | 32.73 | 32.97 | +0.610% | 61,461 | +7.947% |
| 2026-04-10 | 32.86 | 32.88 | 32.76 | 32.77 | -0.182% | 22,658 | +8.605% |
| 2026-04-09 | 32.70 | 32.87 | 32.69 | 32.83 | +0.274% | 39,886 | +8.408% |
| 2026-04-08 | 32.70 | 32.74 | 32.63 | 32.74 | +1.411% | 9,223 | +8.705% |
| 2026-04-07 | 32.17 | 32.28 | 32.14 | 32.28 | +0.107% | 15,341 | +10.239% |
| 2026-04-06 | 32.23 | 32.26 | 32.20 | 32.25 | +0.155% | 3,881 | +10.357% |
| 2026-04-02 | 31.93 | 32.20 | 31.91 | 32.20 | +0.187% | 21,625 | +10.528% |
| 2026-04-01 | 32.14 | 32.23 | 32.12 | 32.14 | +0.312% | 74,891 | +10.734% |
| 2026-03-31 | 31.94 | 32.04 | 31.78 | 32.04 | +1.059% | 11,978 | +11.080% |
| 2026-03-30 | 31.78 | 31.80 | 31.67 | 31.70 | -0.290% | 11,377 | +12.256% |
| 2026-03-27 | 31.96 | 31.96 | 31.74 | 31.80 | -0.667% | 6,694 | +11.930% |
| 2026-03-26 | 32.26 | 32.26 | 31.89 | 32.01 | -0.997% | 27,310 | +11.184% |
| 2026-03-25 | 32.34 | 32.41 | 32.30 | 32.33 | +0.349% | 9,123 | +10.075% |
| 2026-03-24 | 32.17 | 32.34 | 32.17 | 32.22 | -0.279% | 6,701 | +10.459% |
| 2026-03-23 | 32.44 | 32.44 | 32.30 | 32.31 | +0.465% | 9,394 | +10.152% |
| 2026-03-20 | 32.24 | 32.31 | 32.08 | 32.16 | -0.708% | 11,925 | +10.663% |
| 2026-03-19 | 32.29 | 32.42 | 32.29 | 32.39 | -0.296% | 29,605 | +9.880% |
| 2026-03-18 | 32.64 | 32.66 | 32.49 | 32.49 | -0.866% | 4,531 | +9.554% |
| 2026-03-17 | 32.75 | 32.86 | 32.71 | 32.77 | +0.707% | 68,332 | +8.605% |
| 2026-03-16 | 32.76 | 32.80 | 32.54 | 32.54 | -0.062% | 118,525 | +9.373% |
| 2026-03-13 | 32.76 | 32.77 | 32.56 | 32.56 | -0.402% | 8,171 | +9.306% |
| 2026-03-12 | 32.70 | 32.83 | 32.69 | 32.69 | -0.931% | 4,238 | +8.866% |
| 2026-03-11 | 33.02 | 33.02 | 32.93 | 33.00 | -0.155% | 2,282 | +7.853% |
| 2026-03-10 | 32.98 | 33.19 | 32.98 | 33.05 | 0.000% | 5,931 | +7.685% |
| 2026-03-09 | 32.66 | 33.05 | 32.60 | 33.05 | +0.456% | 6,737 | +7.685% |
| 2026-03-06 | 32.90 | 33.01 | 32.82 | 32.90 | -0.724% | 35,289 | +8.176% |
| 2026-03-05 | 33.25 | 33.25 | 33.02 | 33.14 | -0.421% | 19,412 | +7.393% |
| 2026-03-04 | 33.25 | 33.39 | 33.22 | 33.28 | +0.472% | 2,612 | +6.941% |
| 2026-03-03 | 32.97 | 33.18 | 32.87 | 33.12 | -0.708% | 4,732 | +7.446% |
| 2026-03-02 | 33.21 | 33.36 | 33.21 | 33.36 | 0.000% | 6,945 | +6.685% |
| 2026-02-27 | 33.22 | 33.42 | 33.19 | 33.36 | -0.239% | 18,415 | +6.685% |
| 2026-02-26 | 33.49 | 33.49 | 33.28 | 33.44 | -0.401% | 4,039 | +6.429% |
| 2026-02-25 | 33.45 | 33.58 | 33.45 | 33.57 | +0.765% | 6,769 | +6.002% |
| 2026-02-24 | 33.10 | 33.36 | 33.10 | 33.32 | +0.392% | 6,613 | +6.813% |
| 2026-02-23 | 33.40 | 33.46 | 33.08 | 33.19 | -0.719% | 12,060 | +7.231% |
| 2026-02-20 | 33.24 | 33.45 | 33.24 | 33.43 | +0.551% | 27,526 | +6.460% |
| 2026-02-19 | 33.28 | 33.29 | 33.18 | 33.25 | -0.159% | 9,050 | +7.047% |
| 2026-02-18 | 33.40 | 33.43 | 33.30 | 33.30 | +0.452% | 16,619 | +6.877% |
| 2026-02-17 | 33.16 | 33.26 | 32.98 | 33.15 | +0.060% | 15,151 | +7.360% |
| 2026-02-13 | 33.16 | 33.31 | 33.07 | 33.13 | -0.093% | 10,148 | +7.425% |
| 2026-02-12 | 33.65 | 33.65 | 33.16 | 33.16 | -1.190% | 8,132 | +7.326% |
| 2026-02-11 | 33.62 | 33.62 | 33.48 | 33.56 | +0.102% | 19,152 | +6.049% |
| 2026-02-10 | 33.67 | 33.67 | 33.53 | 33.53 | -0.310% | 13,534 | +6.157% |
| 2026-02-09 | 33.48 | 33.64 | 33.47 | 33.63 | +0.328% | 11,716 | +5.828% |
| 2026-02-06 | 33.27 | 33.52 | 33.27 | 33.52 | +1.514% | 14,531 | +6.175% |
| 2026-02-05 | 33.30 | 33.30 | 32.97 | 33.02 | -0.811% | 26,912 | +7.783% |
| 2026-02-04 | 33.51 | 33.51 | 33.23 | 33.29 | -0.359% | 38,167 | +6.909% |
| 2026-02-03 | 33.63 | 33.63 | 33.27 | 33.41 | -0.675% | 15,178 | +6.525% |
| 2026-02-02 | 33.65 | 33.67 | 33.64 | 33.64 | +0.529% | 934 | +5.806% |
| 2026-01-30 | 32.00 | 33.55 | 32.00 | 33.46 | -0.268% | 6,947 | +6.366% |
| 2026-01-29 | 33.59 | 33.59 | 33.34 | 33.55 | -0.149% | 19,802 | +6.080% |
| 2026-01-28 | 33.61 | 33.63 | 33.56 | 33.60 | -0.045% | 14,146 | +5.923% |
| 2026-01-27 | 33.61 | 33.66 | 33.59 | 33.62 | +0.374% | 13,250 | +5.875% |
| 2026-01-26 | 33.36 | 33.57 | 33.36 | 33.49 | +0.390% | 11,665 | +6.271% |
| 2026-01-23 | 33.30 | 33.44 | 33.30 | 33.36 | +0.010% | 31,810 | +6.685% |
| 2026-01-22 | 33.40 | 33.44 | 33.28 | 33.36 | +0.396% | 7,795 | +6.695% |
| 2026-01-21 | 33.01 | 33.30 | 32.99 | 33.23 | +0.822% | 56,089 | +7.117% |
| 2026-01-20 | 33.15 | 33.23 | 32.95 | 32.95 | -1.511% | 21,289 | +7.998% |
| 2026-01-16 | 33.58 | 33.58 | 33.40 | 33.46 | +0.030% | 11,116 | +6.366% |
| 2026-01-15 | 33.53 | 33.61 | 33.45 | 33.45 | +0.210% | 16,899 | +6.398% |
| 2026-01-14 | 33.43 | 33.45 | 33.27 | 33.38 | -0.415% | 20,385 | +6.621% |
| 2026-01-13 | 33.60 | 33.60 | 33.47 | 33.52 | -0.248% | 9,268 | +6.178% |
| 2026-01-12 | 33.53 | 33.61 | 33.49 | 33.60 | +0.132% | 3,851 | +5.915% |
| 2026-01-09 | 33.45 | 33.60 | 33.43 | 33.56 | +0.624% | 13,607 | +6.055% |
| 2026-01-08 | 33.38 | 33.41 | 33.33 | 33.35 | 0.000% | 33,926 | +6.717% |
| 2026-01-07 | 33.42 | 33.51 | 33.35 | 33.35 | -0.239% | 1,519 | +6.717% |
| 2026-01-06 | 33.30 | 33.49 | 33.30 | 33.43 | +0.541% | 10,358 | +6.461% |
| 2026-01-05 | 33.30 | 33.35 | 33.25 | 33.25 | +0.423% | 17,178 | +7.038% |
| 2026-01-02 | 33.27 | 33.28 | 33.03 | 33.11 | +0.121% | 26,751 | +7.490% |
| 2025-12-31 | 33.29 | 33.30 | 33.06 | 33.07 | -0.661% | 42,263 | +7.620% |
| 2025-12-30 | 33.34 | 33.37 | 33.29 | 33.29 | -0.090% | 13,280 | +6.909% |
| 2025-12-29 | 33.37 | 33.38 | 33.31 | 33.32 | -0.508% | 11,527 | +6.813% |
| 2025-12-26 | 33.51 | 33.51 | 33.43 | 33.49 | +0.080% | 12,172 | +6.271% |
| 2025-12-24 | 33.39 | 33.48 | 33.39 | 33.46 | +0.340% | 3,563 | +6.355% |
| 2025-12-23 | 33.22 | 33.39 | 33.21 | 33.35 | -0.803% | 5,783 | +6.717% |
| 2025-12-22 | 33.61 | 33.66 | 33.58 | 33.62 | +0.444% | 20,340 | +5.860% |
| 2025-12-19 | 33.38 | 33.51 | 33.38 | 33.47 | +0.727% | 42,529 | +6.329% |
| 2025-12-18 | 33.31 | 33.39 | 33.20 | 33.23 | +0.514% | 10,849 | +7.102% |
| 2025-12-17 | 33.35 | 33.39 | 33.05 | 33.06 | -0.954% | 28,416 | +7.653% |
| 2025-12-16 | 33.38 | 33.40 | 33.24 | 33.38 | -0.154% | 4,742 | +6.626% |
| 2025-12-15 | 33.62 | 33.62 | 33.38 | 33.43 | 0.000% | 16,179 | +6.461% |
| 2025-12-12 | 33.72 | 33.72 | 33.37 | 33.43 | -0.919% | 9,984 | +6.461% |
| 2025-12-11 | 33.55 | 33.75 | 33.49 | 33.74 | +0.327% | 13,245 | +5.483% |
| 2025-12-10 | 33.41 | 33.71 | 33.41 | 33.63 | +0.538% | 13,830 | +5.828% |
| 2025-12-09 | 33.51 | 33.58 | 33.45 | 33.45 | -0.209% | 3,096 | +6.398% |
| 2025-12-08 | 33.62 | 33.62 | 33.43 | 33.52 | -0.268% | 9,659 | +6.175% |
| 2025-12-05 | 33.62 | 33.68 | 33.57 | 33.61 | +0.298% | 13,954 | +5.891% |
| 2025-12-04 | 33.51 | 33.57 | 33.46 | 33.51 | -0.089% | 19,640 | +6.207% |
| 2025-12-03 | 33.44 | 33.64 | 33.39 | 33.54 | +0.359% | 105,471 | +6.112% |
| 2025-12-02 | 33.44 | 33.51 | 33.34 | 33.42 | +0.168% | 66,844 | +6.493% |
| 2025-12-01 | 33.35 | 33.45 | 33.34 | 33.36 | -0.287% | 21,222 | +6.672% |
| 2025-11-28 | 33.38 | 33.46 | 33.38 | 33.46 | +0.329% | 1,204 | +6.366% |
| 2025-11-26 | 33.25 | 33.40 | 33.25 | 33.35 | +0.547% | 7,216 | +6.716% |
| 2025-11-25 | 32.85 | 33.19 | 32.79 | 33.17 | +0.693% | 31,440 | +7.300% |
| 2025-11-24 | 32.74 | 33.00 | 32.73 | 32.94 | +1.179% | 25,789 | +8.044% |
| 2025-11-21 | 32.48 | 32.73 | 32.32 | 32.56 | +0.479% | 4,269 | +9.317% |
| 2025-11-20 | 33.10 | 33.17 | 32.39 | 32.40 | -0.985% | 54,740 | +9.841% |
| 2025-11-19 | 32.68 | 32.80 | 32.65 | 32.72 | +0.318% | 5,340 | +8.759% |
| 2025-11-18 | 32.63 | 32.76 | 32.52 | 32.62 | -0.470% | 7,843 | +9.105% |
| 2025-11-17 | 32.97 | 33.07 | 32.70 | 32.77 | -0.594% | 9,565 | +8.592% |
| 2025-11-14 | 32.83 | 33.14 | 32.77 | 32.97 | -0.272% | 22,647 | +7.947% |
| 2025-11-13 | 33.32 | 33.33 | 33.04 | 33.06 | -1.048% | 182,197 | +7.653% |
| 2025-11-12 | 33.43 | 33.43 | 33.34 | 33.41 | +0.180% | 15,594 | +6.525% |
| 2025-11-11 | 33.21 | 33.38 | 33.21 | 33.35 | +0.087% | 9,131 | +6.717% |
| 2025-11-10 | 33.23 | 33.34 | 33.13 | 33.32 | +1.138% | 26,498 | +6.810% |
| 2025-11-07 | 32.81 | 32.95 | 32.67 | 32.95 | -0.103% | 59,840 | +8.025% |
| 2025-11-06 | 33.19 | 33.19 | 32.94 | 32.98 | -0.653% | 11,441 | +7.914% |
| 2025-11-05 | 33.17 | 33.29 | 33.14 | 33.20 | +0.286% | 11,184 | +7.209% |
| 2025-11-04 | 33.19 | 33.24 | 33.10 | 33.10 | -0.683% | 6,447 | +7.515% |
| 2025-11-03 | 33.31 | 33.38 | 33.31 | 33.33 | +0.092% | 6,655 | +6.781% |
| 2025-10-31 | 33.33 | 33.34 | 33.22 | 33.30 | +0.360% | 8,992 | +6.878% |
| 2025-10-30 | 33.26 | 33.36 | 33.18 | 33.18 | -0.533% | 15,740 | +7.263% |
| 2025-10-29 | 33.33 | 33.43 | 33.30 | 33.36 | -0.096% | 17,439 | +6.691% |
| 2025-10-28 | 33.35 | 33.42 | 33.34 | 33.39 | +0.133% | 9,002 | +6.589% |
| 2025-10-27 | 33.31 | 33.35 | 33.30 | 33.35 | +0.742% | 5,107 | +6.730% |
| 2025-10-24 | 33.15 | 33.17 | 32.93 | 33.10 | +0.577% | 11,719 | +7.523% |
| 2025-10-23 | 32.84 | 32.97 | 32.82 | 32.91 | +0.346% | 6,776 | +8.143% |
| 2025-10-22 | 32.94 | 32.94 | 32.66 | 32.80 | +0.295% | 16,119 | +8.517% |
| 2025-10-21 | 32.87 | 32.97 | 32.70 | 32.70 | -0.729% | 6,954 | +8.838% |
| 2025-10-20 | 32.82 | 32.95 | 32.82 | 32.94 | +0.826% | 6,998 | +8.045% |
| 2025-10-17 | 32.51 | 32.74 | 32.51 | 32.67 | +0.227% | 12,265 | +8.938% |
| 2025-10-16 | 32.76 | 32.81 | 32.54 | 32.60 | -0.278% | 5,137 | +9.185% |
| 2025-10-15 | 32.77 | 32.85 | 32.54 | 32.69 | +0.234% | 36,262 | +8.882% |
| 2025-10-14 | 32.48 | 32.73 | 32.48 | 32.61 | -0.029% | 189,495 | +9.136% |
| 2025-10-13 | 32.55 | 32.70 | 32.55 | 32.62 | +0.829% | 39,663 | +9.105% |
| 2025-10-10 | 32.95 | 32.95 | 32.35 | 32.35 | -1.666% | 19,452 | +10.009% |
| 2025-10-09 | 32.96 | 32.96 | 32.84 | 32.90 | -0.090% | 5,413 | +8.176% |
| 2025-10-08 | 32.86 | 32.94 | 32.86 | 32.93 | +0.375% | 6,306 | +8.078% |
| 2025-10-07 | 32.91 | 32.91 | 32.78 | 32.81 | -0.287% | 33,484 | +8.483% |
| 2025-10-06 | 32.93 | 32.93 | 32.84 | 32.90 | +0.270% | 14,512 | +8.172% |
| 2025-10-03 | 32.76 | 32.88 | 32.76 | 32.81 | +0.130% | 13,242 | +8.464% |
| 2025-10-02 | 32.82 | 32.83 | 32.71 | 32.77 | -0.042% | 42,397 | +8.605% |
| 2025-10-01 | 32.66 | 32.82 | 32.63 | 32.78 | +0.195% | 20,494 | +8.559% |
| 2025-09-30 | 32.67 | 32.73 | 32.66 | 32.72 | +0.092% | 10,738 | +8.771% |
| 2025-09-29 | 32.70 | 32.70 | 32.68 | 32.69 | +0.104% | 16,599 | +8.872% |
| 2025-09-26 | 32.58 | 32.83 | 32.58 | 32.66 | +0.325% | 7,448 | +8.986% |
| 2025-09-25 | 32.55 | 32.58 | 32.53 | 32.55 | -0.175% | 12,796 | +9.339% |
| 2025-09-24 | 32.62 | 32.62 | 32.58 | 32.61 | +0.027% | 6,931 | +9.149% |
| 2025-09-23 | 32.59 | 32.65 | 32.58 | 32.60 | -0.022% | 6,983 | +9.178% |
| 2025-09-22 | 32.62 | 32.63 | 32.57 | 32.61 | +0.040% | 22,611 | +9.154% |
| 2025-09-19 | 32.54 | 32.59 | 32.54 | 32.59 | +0.253% | 9,837 | +9.198% |
| 2025-09-18 | 32.54 | 32.58 | 32.51 | 32.51 | +0.090% | 29,758 | +9.474% |
| 2025-09-17 | 32.45 | 32.48 | 32.42 | 32.48 | +0.144% | 76,022 | +9.573% |
| 2025-09-16 | 32.52 | 32.52 | 32.42 | 32.43 | -0.100% | 44,758 | +9.731% |
| 2025-09-15 | 32.52 | 32.52 | 32.40 | 32.47 | +0.082% | 22,320 | +9.620% |
| 2025-09-12 | 32.44 | 32.46 | 32.41 | 32.44 | +0.185% | 9,250 | +9.710% |
| 2025-09-11 | 32.38 | 32.47 | 32.25 | 32.38 | +0.232% | 6,731 | +9.914% |
| 2025-09-10 | 32.36 | 32.36 | 32.29 | 32.30 | +0.077% | 2,640 | +10.169% |
| 2025-09-09 | 32.19 | 32.28 | 32.19 | 32.28 | +0.270% | 3,440 | +10.254% |
| 2025-09-08 | 32.17 | 32.20 | 32.13 | 32.19 | +0.321% | 16,056 | +10.552% |
| 2025-09-05 | 32.05 | 32.14 | 32.03 | 32.09 | -0.250% | 4,659 | +10.907% |
| 2025-09-04 | 32.04 | 32.18 | 32.04 | 32.17 | +0.551% | 10,133 | +10.630% |
| 2025-09-03 | 31.98 | 32.02 | 31.90 | 31.99 | +0.313% | 8,503 | +11.239% |
| 2025-09-02 | 31.73 | 31.89 | 31.73 | 31.89 | -0.375% | 3,087 | +11.588% |
| 2025-08-29 | 32.08 | 32.08 | 31.98 | 32.01 | -0.204% | 1,659 | +11.169% |
| 2025-08-28 | 32.07 | 32.11 | 32.02 | 32.08 | +0.032% | 43,310 | +10.941% |
| 2025-08-27 | 32.04 | 32.07 | 32.04 | 32.07 | +0.249% | 2,659 | +10.977% |
| 2025-08-26 | 31.90 | 32.01 | 31.90 | 31.99 | +0.092% | 4,215 | +11.254% |
| 2025-08-25 | 31.98 | 32.02 | 31.96 | 31.96 | -0.117% | 21,386 | +11.356% |
| 2025-08-22 | 31.79 | 32.01 | 31.79 | 32.00 | +0.962% | 14,217 | +11.226% |
| 2025-08-21 | 31.72 | 31.73 | 31.66 | 31.69 | -0.399% | 34,279 | +12.296% |
| 2025-08-20 | 31.71 | 31.82 | 31.71 | 31.82 | +0.063% | 2,402 | +11.848% |
| 2025-08-19 | 31.86 | 31.86 | 31.79 | 31.80 | -0.445% | 8,883 | +11.918% |
| 2025-08-18 | 31.89 | 31.94 | 31.89 | 31.94 | +0.100% | 4,909 | +11.421% |
| 2025-08-15 | 31.99 | 31.99 | 31.90 | 31.91 | -0.156% | 1,638 | +11.532% |
| 2025-08-14 | 31.85 | 31.96 | 31.81 | 31.96 | +0.203% | 72,775 | +11.358% |
| 2025-08-13 | 31.86 | 31.91 | 31.80 | 31.90 | +0.065% | 3,847,420 | +11.584% |
| 2025-08-12 | 31.73 | 31.87 | 31.73 | 31.87 | +0.836% | 7,552 | +11.657% |
| 2025-08-11 | 31.74 | 31.77 | 31.60 | 31.61 | -0.404% | 17,788 | +12.591% |
| 2025-08-08 | 31.67 | 31.74 | 31.67 | 31.74 | +0.619% | 18,551 | +12.136% |
| 2025-08-07 | 31.66 | 32.25 | 31.49 | 31.54 | -0.069% | 59,495 | +12.830% |
| 2025-08-06 | 31.50 | 31.61 | 31.47 | 31.57 | +0.414% | 13,439 | +12.751% |
| 2025-08-05 | 31.56 | 31.57 | 31.42 | 31.43 | -0.333% | 15,946 | +13.218% |
| 2025-08-04 | 31.42 | 31.65 | 31.42 | 31.54 | +1.023% | 14,439 | +12.841% |
| 2025-08-01 | 31.30 | 31.33 | 31.20 | 31.22 | -0.952% | 24,724 | +13.996% |
| 2025-07-31 | 31.69 | 31.75 | 31.52 | 31.52 | -0.188% | 15,661 | +12.910% |
| 2025-07-30 | 31.62 | 31.70 | 31.53 | 31.58 | -0.102% | 26,130 | +12.698% |
| 2025-07-29 | 31.67 | 31.73 | 31.59 | 31.61 | -0.127% | 10,451 | +12.583% |
| 2025-07-28 | 31.67 | 31.67 | 31.60 | 31.65 | +0.008% | 9,997 | +12.439% |
| 2025-07-25 | 31.62 | 31.68 | 31.58 | 31.65 | +0.205% | 8,706 | +12.449% |
| 2025-07-24 | 31.60 | 31.61 | 31.57 | 31.59 | +0.147% | 4,380 | +12.679% |
| 2025-07-23 | 31.46 | 31.56 | 31.39 | 31.54 | +0.507% | 12,490 | +12.844% |
| 2025-07-22 | 31.37 | 31.42 | 31.31 | 31.38 | +0.096% | 9,351 | +13.416% |
| 2025-07-21 | 31.41 | 31.47 | 31.35 | 31.35 | -0.064% | 12,671 | +13.525% |
| 2025-07-18 | 31.36 | 31.38 | 31.30 | 31.37 | +0.128% | 6,939 | +13.452% |
| 2025-07-17 | 31.19 | 31.34 | 31.19 | 31.33 | +0.269% | 7,720 | +13.597% |
| 2025-07-16 | 31.18 | 31.26 | 31.12 | 31.25 | +0.116% | 167,781 | +13.902% |
| 2025-07-15 | 31.36 | 31.36 | 31.19 | 31.21 | -0.064% | 29,041 | +14.034% |
| 2025-07-14 | 31.19 | 31.26 | 31.16 | 31.23 | -0.032% | 1,008,819 | +13.961% |
| 2025-07-11 | 31.15 | 31.26 | 31.15 | 31.24 | +0.032% | 13,608 | +13.924% |
| 2025-07-10 | 31.22 | 31.32 | 31.17 | 31.23 | +0.160% | 18,882 | +13.961% |
| 2025-07-09 | 31.23 | 31.24 | 31.12 | 31.18 | +0.322% | 14,044 | +14.144% |
| 2025-07-08 | 31.18 | 31.18 | 31.08 | 31.08 | +0.064% | 27,699 | +14.511% |
| 2025-07-07 | 31.22 | 31.22 | 31.02 | 31.06 | -0.528% | 19,547 | +14.585% |
| 2025-07-03 | 30.55 | 31.25 | 30.55 | 31.23 | +0.479% | 16,285 | +13.979% |
| 2025-07-02 | 31.01 | 31.09 | 31.01 | 31.08 | +0.237% | 51,825 | +14.526% |
| 2025-07-01 | 30.96 | 31.04 | 30.58 | 31.00 | -0.024% | 46,057 | +14.797% |
| 2025-06-30 | 31.06 | 31.06 | 31.00 | 31.01 | -0.097% | 31,605 | +14.769% |
| 2025-06-27 | 30.98 | 31.04 | 30.97 | 31.04 | 0.000% | 2,802 | +14.659% |
| 2025-06-26 | 30.99 | 31.04 | 30.99 | 31.04 | +0.262% | 6,530 | +14.659% |
| 2025-06-25 | 30.93 | 31.00 | 30.93 | 30.96 | -0.036% | 15,046 | +14.958% |
| 2025-06-24 | 30.88 | 30.98 | 30.88 | 30.97 | +0.422% | 20,138 | +14.918% |
| 2025-06-23 | 30.76 | 30.84 | 30.75 | 30.84 | +0.325% | 8,643 | +15.402% |
| 2025-06-20 | 30.80 | 30.80 | 30.67 | 30.74 | +0.104% | 7,784 | +15.777% |
| 2025-06-18 | 30.75 | 30.78 | 30.69 | 30.71 | +0.027% | 5,132 | +15.897% |
| 2025-06-17 | 30.77 | 30.80 | 30.63 | 30.70 | -0.163% | 20,944 | +15.928% |
| 2025-06-16 | 30.76 | 30.82 | 30.75 | 30.75 | +0.556% | 14,369 | +15.740% |
| 2025-06-13 | 30.70 | 30.70 | 30.58 | 30.58 | -0.488% | 14,288 | +16.383% |
| 2025-06-12 | 30.66 | 30.77 | 30.66 | 30.73 | +0.098% | 12,765 | +15.815% |
| 2025-06-11 | 30.80 | 30.81 | 30.70 | 30.70 | -0.130% | 24,648 | +15.928% |
| 2025-06-10 | 30.72 | 30.78 | 30.72 | 30.74 | 0.000% | 16,433 | +15.777% |
| 2025-06-09 | 30.73 | 30.74 | 30.69 | 30.74 | +0.167% | 9,046 | +15.777% |
| 2025-06-06 | 30.69 | 30.70 | 30.62 | 30.69 | +0.552% | 27,648 | +15.971% |
| 2025-06-05 | 30.61 | 30.61 | 30.52 | 30.52 | -0.065% | 10,211 | +16.611% |
| 2025-06-04 | 30.54 | 30.60 | 30.12 | 30.54 | -0.040% | 11,425 | +16.536% |
| 2025-06-03 | 30.47 | 30.58 | 30.47 | 30.55 | +0.434% | 14,421 | +16.490% |
| 2025-06-02 | 30.36 | 30.45 | 30.32 | 30.42 | +0.135% | 7,319 | +16.995% |
| 2025-05-30 | 30.29 | 30.38 | 30.22 | 30.38 | +0.041% | 10,344 | +17.154% |
| 2025-05-29 | 30.49 | 30.49 | 30.28 | 30.37 | +0.121% | 10,994 | +17.201% |
| 2025-05-28 | 30.38 | 30.44 | 30.32 | 30.33 | -0.033% | 28,448 | +17.343% |
| 2025-05-27 | 30.25 | 30.38 | 30.25 | 30.34 | +1.100% | 8,234 | +17.304% |
| 2025-05-23 | 30.02 | 30.11 | 29.95 | 30.01 | -0.299% | 19,459 | +18.594% |
| 2025-05-22 | 30.10 | 30.23 | 30.10 | 30.10 | -0.033% | 17,149 | +18.239% |
| 2025-05-21 | 30.27 | 30.36 | 30.10 | 30.11 | -0.889% | 9,352 | +18.200% |
| 2025-05-20 | 30.40 | 30.40 | 30.30 | 30.38 | 0.000% | 9,121 | +17.149% |
| 2025-05-19 | 30.20 | 30.40 | 30.20 | 30.38 | -0.004% | 15,310 | +17.149% |
| 2025-05-16 | 30.32 | 30.39 | 30.30 | 30.38 | +0.467% | 14,994 | +17.145% |
| 2025-05-15 | 30.17 | 30.32 | 30.16 | 30.24 | -0.033% | 22,488 | +17.692% |
| 2025-05-14 | 30.31 | 30.31 | 30.16 | 30.25 | +0.232% | 32,562 | +17.653% |
| 2025-05-13 | 30.16 | 30.27 | 30.14 | 30.18 | +0.366% | 22,958 | +17.926% |
| 2025-05-12 | 30.00 | 30.10 | 29.94 | 30.07 | +1.863% | 38,915 | +18.357% |
| 2025-05-09 | 29.61 | 29.65 | 29.52 | 29.52 | -0.135% | 34,098 | +20.562% |
| 2025-05-08 | 29.53 | 29.73 | 29.53 | 29.56 | +0.136% | 16,117 | +20.399% |
| 2025-05-07 | 29.50 | 29.57 | 29.31 | 29.52 | +0.272% | 33,892 | +20.562% |
| 2025-05-06 | 29.44 | 29.52 | 29.37 | 29.44 | -0.170% | 17,837 | +20.890% |
| 2025-05-05 | 29.50 | 29.62 | 29.48 | 29.49 | -0.304% | 36,863 | +20.685% |
| 2025-05-02 | 29.58 | 29.65 | 29.53 | 29.58 | +0.578% | 27,280 | +20.318% |
| 2025-05-01 | 29.45 | 29.49 | 29.35 | 29.41 | +0.616% | 12,792 | +21.013% |
| 2025-04-30 | 29.00 | 29.29 | 28.88 | 29.23 | -0.171% | 46,450 | +21.758% |
| 2025-04-29 | 29.06 | 29.28 | 29.06 | 29.28 | +0.549% | 31,553 | +21.551% |
| 2025-04-28 | 29.12 | 29.21 | 28.96 | 29.12 | +0.069% | 30,545 | +22.218% |
| 2025-04-25 | 28.98 | 29.12 | 28.96 | 29.10 | +0.207% | 17,056 | +22.302% |
| 2025-04-24 | 28.74 | 29.04 | 28.68 | 29.04 | +1.185% | 38,092 | +22.555% |
| 2025-04-23 | 28.78 | 28.91 | 28.64 | 28.70 | +0.808% | 19,970 | +24.007% |
| 2025-04-22 | 28.30 | 28.50 | 28.27 | 28.47 | +1.497% | 12,251 | +25.009% |
| 2025-04-21 | 28.25 | 28.25 | 27.94 | 28.05 | -1.441% | 143,713 | +26.881% |
| 2025-04-17 | 28.51 | 28.55 | 28.35 | 28.46 | +0.423% | 20,177 | +25.053% |
| 2025-04-16 | 28.56 | 28.63 | 28.22 | 28.34 | -1.468% | 33,340 | +25.582% |
| 2025-04-15 | 28.84 | 28.88 | 28.70 | 28.76 | -0.174% | 15,069 | +23.739% |
| 2025-04-14 | 28.86 | 28.92 | 28.62 | 28.81 | 0.000% | 33,045 | +23.524% |