IYLD
iShares Morningstar Multi-Asset Income ETF
stockBATSETF
At CloseOct 2, 2026 12:42:23 PM EDT
21.64USD+0.091%(+0.02)1,446
21.57Bid21.64Ask0.07SpreadIYLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.59 | 21.70 | 21.59 | 21.62 | -0.045% | 11,881 | 0.000% |
| 2026-10-01 | 21.70 | 21.70 | 21.60 | 21.63 | -0.359% | 32,732 | -0.045% |
| 2026-09-30 | 21.73 | 21.77 | 21.69 | 21.71 | -0.194% | 8,333 | -0.404% |
| 2026-09-29 | 21.73 | 21.76 | 21.68 | 21.75 | -0.171% | 26,691 | -0.596% |
| 2026-09-28 | 21.80 | 21.85 | 21.74 | 21.79 | -0.447% | 39,387 | -0.766% |
| 2026-09-25 | 21.93 | 21.93 | 21.81 | 21.89 | +0.297% | 9,205 | -1.210% |
| 2026-09-24 | 21.81 | 21.83 | 21.80 | 21.82 | -0.275% | 7,552 | -0.916% |
| 2026-09-23 | 21.94 | 22.04 | 21.86 | 21.88 | -0.771% | 7,020 | -1.188% |
| 2026-09-22 | 22.07 | 22.08 | 22.01 | 22.05 | -0.135% | 6,735 | -1.950% |
| 2026-09-21 | 21.98 | 22.08 | 21.98 | 22.08 | +0.409% | 58,465 | -2.082% |
| 2026-09-18 | 22.06 | 22.06 | 21.95 | 21.99 | -0.317% | 9,811 | -1.681% |
| 2026-09-17 | 22.03 | 22.10 | 22.03 | 22.06 | +0.402% | 24,614 | -1.993% |
| 2026-09-16 | 21.97 | 22.08 | 21.94 | 21.97 | -0.174% | 33,650 | -1.599% |
| 2026-09-15 | 21.97 | 22.01 | 21.95 | 22.01 | -0.181% | 41,186 | -1.771% |
| 2026-09-14 | 22.05 | 22.09 | 22.03 | 22.05 | -0.194% | 15,493 | -1.949% |
| 2026-09-11 | 22.10 | 22.13 | 22.08 | 22.09 | +0.195% | 23,168 | -2.139% |
| 2026-09-10 | 22.14 | 22.14 | 22.02 | 22.05 | -0.631% | 23,109 | -1.949% |
| 2026-09-09 | 22.18 | 22.19 | 22.12 | 22.19 | +0.045% | 25,556 | -2.567% |
| 2026-09-08 | 22.28 | 22.28 | 22.18 | 22.18 | -0.269% | 12,471 | -2.523% |
| 2026-09-04 | 22.16 | 22.29 | 22.16 | 22.24 | -0.089% | 19,661 | -2.786% |
| 2026-09-03 | 22.18 | 22.28 | 22.18 | 22.26 | +0.495% | 11,755 | -2.872% |
| 2026-09-02 | 22.17 | 22.17 | 22.12 | 22.15 | -0.159% | 14,528 | -2.391% |
| 2026-09-01 | 22.18 | 22.26 | 22.15 | 22.19 | -0.224% | 5,844 | -2.546% |
| 2026-08-31 | 22.21 | 22.26 | 22.20 | 22.24 | -0.113% | 8,441 | -2.765% |
| 2026-08-28 | 22.31 | 22.32 | 22.22 | 22.26 | -0.147% | 6,680 | -2.875% |
| 2026-08-27 | 22.30 | 22.32 | 22.26 | 22.29 | -0.121% | 9,579 | -3.017% |
| 2026-08-26 | 22.36 | 22.36 | 22.30 | 22.32 | -0.268% | 7,679 | -3.135% |
| 2026-08-25 | 22.31 | 22.38 | 22.29 | 22.38 | +0.359% | 6,543 | -3.395% |
| 2026-08-24 | 22.20 | 22.30 | 22.20 | 22.30 | +0.045% | 30,218 | -3.048% |
| 2026-08-21 | 22.25 | 22.30 | 22.25 | 22.29 | +0.225% | 40,606 | -3.004% |
| 2026-08-20 | 22.27 | 22.27 | 22.24 | 22.24 | -0.112% | 4,766 | -2.786% |
| 2026-08-19 | 22.27 | 22.29 | 22.24 | 22.27 | +0.179% | 15,929 | -2.896% |
| 2026-08-18 | 22.31 | 22.31 | 22.20 | 22.23 | -0.425% | 23,935 | -2.722% |
| 2026-08-17 | 22.25 | 22.35 | 22.25 | 22.32 | -0.046% | 32,800 | -3.135% |
| 2026-08-14 | 22.39 | 22.39 | 22.31 | 22.33 | -0.133% | 8,785 | -3.179% |
| 2026-08-13 | 22.34 | 22.36 | 22.33 | 22.36 | +0.336% | 11,639 | -3.308% |
| 2026-08-12 | 22.29 | 22.33 | 22.28 | 22.29 | +0.339% | 23,993 | -2.984% |
| 2026-08-11 | 22.32 | 22.32 | 22.20 | 22.21 | -0.112% | 12,803 | -2.655% |
| 2026-08-10 | 22.22 | 22.26 | 22.21 | 22.23 | -0.258% | 9,346 | -2.765% |
| 2026-08-07 | 22.35 | 22.35 | 22.26 | 22.29 | +0.371% | 10,572 | -3.016% |
| 2026-08-06 | 22.24 | 22.27 | 22.20 | 22.21 | -0.228% | 13,278 | -2.656% |
| 2026-08-05 | 22.22 | 22.29 | 22.22 | 22.26 | +0.118% | 9,099 | -2.879% |
| 2026-08-04 | 22.14 | 22.25 | 22.14 | 22.23 | +0.068% | 8,953 | -2.764% |
| 2026-08-03 | 22.12 | 22.23 | 22.12 | 22.22 | +0.315% | 16,030 | -2.698% |
| 2026-07-31 | 22.11 | 22.15 | 22.08 | 22.15 | -0.180% | 3,485 | -2.391% |
| 2026-07-30 | 22.05 | 22.20 | 22.05 | 22.19 | +0.753% | 3,476 | -2.567% |
| 2026-07-29 | 22.03 | 22.07 | 22.00 | 22.02 | -0.341% | 4,025 | -1.834% |
| 2026-07-28 | 22.07 | 22.12 | 22.06 | 22.10 | +0.067% | 4,738 | -2.169% |
| 2026-07-27 | 22.00 | 22.11 | 22.00 | 22.08 | +0.205% | 4,994 | -2.103% |
| 2026-07-24 | 21.97 | 22.07 | 21.97 | 22.04 | +0.180% | 12,774 | -1.902% |
| 2026-07-23 | 22.06 | 22.06 | 21.95 | 22.00 | -0.422% | 10,259 | -1.726% |
| 2026-07-22 | 22.15 | 22.15 | 22.08 | 22.09 | -0.076% | 16,347 | -2.140% |
| 2026-07-21 | 22.03 | 22.12 | 22.03 | 22.11 | +0.403% | 15,046 | -2.215% |
| 2026-07-20 | 22.10 | 22.10 | 22.02 | 22.02 | -0.143% | 6,878 | -1.821% |
| 2026-07-17 | 22.01 | 22.07 | 22.01 | 22.05 | -0.168% | 7,439 | -1.961% |
| 2026-07-16 | 22.03 | 22.10 | 22.03 | 22.09 | -0.203% | 6,871 | -2.126% |
| 2026-07-15 | 22.11 | 22.14 | 22.09 | 22.14 | +0.068% | 10,408 | -2.325% |
| 2026-07-14 | 22.05 | 22.16 | 22.05 | 22.12 | +0.317% | 12,808 | -2.259% |
| 2026-07-13 | 22.02 | 22.05 | 22.00 | 22.05 | -0.248% | 2,694 | -1.949% |
| 2026-07-10 | 22.16 | 22.16 | 22.09 | 22.10 | +0.067% | 14,741 | -2.192% |
| 2026-07-09 | 22.04 | 22.10 | 22.04 | 22.09 | +0.321% | 6,183 | -2.126% |
| 2026-07-08 | 22.07 | 22.07 | 21.95 | 22.02 | -0.184% | 10,093 | -1.812% |
| 2026-07-07 | 22.18 | 22.18 | 22.06 | 22.06 | -0.406% | 77,733 | -1.993% |
| 2026-07-06 | 22.15 | 22.16 | 22.11 | 22.15 | +0.340% | 18,779 | -2.391% |
| 2026-07-02 | 22.02 | 22.13 | 22.02 | 22.07 | -0.473% | 15,213 | -2.060% |
| 2026-07-01 | 22.18 | 22.19 | 22.16 | 22.18 | +0.159% | 6,832 | -2.523% |
| 2026-06-30 | 22.20 | 22.21 | 22.13 | 22.14 | -0.188% | 14,876 | -2.369% |
| 2026-06-29 | 22.20 | 22.21 | 22.11 | 22.19 | +0.278% | 7,376 | -2.552% |
| 2026-06-26 | 22.14 | 22.17 | 22.11 | 22.12 | +0.112% | 3,684 | -2.281% |
| 2026-06-25 | 22.17 | 22.17 | 22.10 | 22.10 | -0.045% | 9,388 | -2.171% |
| 2026-06-24 | 22.20 | 22.20 | 22.08 | 22.11 | -0.065% | 25,147 | -2.215% |
| 2026-06-23 | 22.05 | 22.17 | 22.05 | 22.12 | -0.419% | 54,293 | -2.278% |
| 2026-06-22 | 22.19 | 22.25 | 22.19 | 22.22 | -0.057% | 37,581 | -2.687% |
| 2026-06-18 | 22.28 | 22.28 | 22.23 | 22.23 | +0.090% | 5,543 | -2.743% |
| 2026-06-17 | 22.31 | 22.36 | 22.17 | 22.21 | -0.090% | 20,469 | -2.655% |
| 2026-06-16 | 22.35 | 22.35 | 22.23 | 22.23 | -0.137% | 73,165 | -2.743% |
| 2026-06-15 | 22.20 | 22.31 | 22.20 | 22.26 | +0.255% | 10,739 | -2.876% |
| 2026-06-12 | 22.15 | 22.23 | 22.15 | 22.20 | +0.154% | 5,925 | -2.628% |
| 2026-06-11 | 21.98 | 22.17 | 21.98 | 22.17 | +0.840% | 9,069 | -2.478% |
| 2026-06-10 | 21.95 | 22.07 | 21.95 | 21.98 | -0.242% | 14,973 | -1.659% |
| 2026-06-09 | 22.12 | 22.12 | 21.97 | 22.04 | +0.129% | 11,506 | -1.897% |
| 2026-06-08 | 22.04 | 22.04 | 21.99 | 22.01 | +0.023% | 1,521 | -1.770% |
| 2026-06-05 | 22.07 | 22.14 | 21.98 | 22.00 | -0.832% | 7,616 | -1.747% |
| 2026-06-04 | 22.15 | 22.21 | 22.15 | 22.19 | +0.178% | 4,396 | -2.565% |
| 2026-06-03 | 22.23 | 22.23 | 22.14 | 22.15 | -0.204% | 3,745 | -2.391% |
| 2026-06-02 | 22.10 | 22.22 | 22.10 | 22.20 | -0.156% | 13,262 | -2.590% |
| 2026-06-01 | 22.20 | 22.25 | 22.19 | 22.23 | -0.224% | 9,612 | -2.742% |
| 2026-05-29 | 22.27 | 22.32 | 22.25 | 22.28 | +0.133% | 7,456 | -2.961% |
| 2026-05-28 | 22.15 | 22.29 | 22.15 | 22.25 | +0.047% | 15,461 | -2.831% |
| 2026-05-27 | 22.19 | 22.27 | 22.19 | 22.24 | -0.001% | 7,024 | -2.786% |
| 2026-05-26 | 22.20 | 22.26 | 22.20 | 22.24 | +0.360% | 14,549 | -2.786% |
| 2026-05-22 | 22.14 | 22.18 | 22.13 | 22.16 | +0.136% | 13,928 | -2.436% |
| 2026-05-21 | 22.01 | 22.17 | 22.01 | 22.13 | +0.005% | 8,715 | -2.303% |
| 2026-05-20 | 21.99 | 22.15 | 21.99 | 22.13 | +0.585% | 20,757 | -2.299% |
| 2026-05-19 | 21.97 | 22.04 | 21.94 | 22.00 | -0.225% | 16,795 | -1.727% |
| 2026-05-18 | 22.02 | 22.08 | 22.02 | 22.05 | -0.091% | 42,158 | -1.949% |
| 2026-05-15 | 22.14 | 22.14 | 22.03 | 22.07 | -0.541% | 5,140 | -2.038% |
| 2026-05-14 | 22.18 | 22.23 | 22.18 | 22.19 | -0.136% | 7,555 | -2.567% |
| 2026-05-13 | 22.20 | 22.23 | 22.20 | 22.22 | -0.179% | 4,604 | -2.700% |
| 2026-05-12 | 22.24 | 22.26 | 22.14 | 22.26 | +0.180% | 8,427 | -2.874% |
| 2026-05-11 | 22.20 | 22.32 | 22.20 | 22.22 | -0.269% | 23,764 | -2.699% |
| 2026-05-08 | 22.28 | 22.28 | 22.21 | 22.28 | +0.406% | 64,155 | -2.961% |
| 2026-05-07 | 22.32 | 22.32 | 22.16 | 22.19 | -0.359% | 8,132 | -2.567% |
| 2026-05-06 | 22.27 | 22.28 | 22.23 | 22.27 | +0.815% | 13,876 | -2.917% |
| 2026-05-05 | 22.01 | 22.10 | 22.01 | 22.09 | +0.431% | 97,998 | -2.126% |
| 2026-05-04 | 22.01 | 22.09 | 21.97 | 22.00 | -0.788% | 50,043 | -1.704% |
| 2026-05-01 | 22.19 | 22.24 | 22.14 | 22.17 | -0.136% | 33,301 | -2.479% |
| 2026-04-30 | 22.12 | 22.20 | 22.08 | 22.20 | +0.944% | 14,112 | -2.611% |
| 2026-04-29 | 21.98 | 22.05 | 21.96 | 21.99 | -0.418% | 12,227 | -1.692% |
| 2026-04-28 | 22.05 | 22.12 | 22.05 | 22.08 | -0.069% | 32,170 | -2.103% |
| 2026-04-27 | 22.17 | 22.17 | 22.09 | 22.10 | -0.105% | 14,343 | -2.171% |
| 2026-04-24 | 22.15 | 22.16 | 22.11 | 22.12 | +0.105% | 13,827 | -2.274% |
| 2026-04-23 | 22.18 | 22.18 | 22.01 | 22.10 | -0.135% | 7,488 | -2.171% |
| 2026-04-22 | 22.13 | 22.14 | 22.12 | 22.13 | +0.226% | 2,338 | -2.303% |
| 2026-04-21 | 22.20 | 22.20 | 22.08 | 22.08 | -0.585% | 16,686 | -2.082% |
| 2026-04-20 | 22.19 | 22.24 | 22.19 | 22.21 | -0.316% | 9,686 | -2.655% |
| 2026-04-17 | 22.31 | 22.33 | 22.27 | 22.28 | +0.363% | 9,007 | -2.963% |
| 2026-04-16 | 22.26 | 22.26 | 22.16 | 22.20 | -0.021% | 8,419 | -2.611% |
| 2026-04-15 | 22.22 | 22.22 | 22.14 | 22.20 | -0.024% | 18,536 | -2.631% |
| 2026-04-14 | 22.15 | 22.22 | 22.15 | 22.21 | +0.498% | 37,161 | -2.655% |
| 2026-04-13 | 22.01 | 22.11 | 21.94 | 22.10 | +0.272% | 11,606 | -2.171% |
| 2026-04-10 | 22.00 | 22.05 | 22.00 | 22.04 | -0.136% | 6,292 | -1.904% |
| 2026-04-09 | 21.93 | 22.10 | 21.93 | 22.07 | 0.000% | 13,199 | -2.038% |
| 2026-04-08 | 22.13 | 22.13 | 22.00 | 22.07 | +1.341% | 13,831 | -2.038% |
| 2026-04-07 | 21.78 | 21.79 | 21.68 | 21.78 | -0.050% | 15,271 | -0.724% |
| 2026-04-06 | 21.64 | 21.79 | 21.64 | 21.79 | +0.258% | 8,224 | -0.774% |
| 2026-04-02 | 21.57 | 21.73 | 21.57 | 21.73 | -0.444% | 1,878 | -0.519% |
| 2026-04-01 | 21.73 | 21.86 | 21.73 | 21.83 | +0.460% | 12,445 | -0.961% |
| 2026-03-31 | 21.53 | 21.73 | 21.53 | 21.73 | +1.070% | 49,115 | -0.505% |
| 2026-03-30 | 21.54 | 21.58 | 21.49 | 21.50 | +0.259% | 18,637 | +0.560% |
| 2026-03-27 | 21.48 | 21.51 | 21.44 | 21.44 | -0.435% | 15,282 | +0.820% |
| 2026-03-26 | 21.61 | 21.66 | 21.51 | 21.54 | -0.688% | 9,525 | +0.382% |
| 2026-03-25 | 21.70 | 21.74 | 21.68 | 21.69 | +0.439% | 14,218 | -0.308% |
| 2026-03-24 | 21.58 | 21.62 | 21.53 | 21.59 | -0.198% | 8,994 | +0.129% |
| 2026-03-23 | 21.58 | 21.73 | 21.58 | 21.64 | +0.816% | 8,496 | -0.069% |
| 2026-03-20 | 21.68 | 21.68 | 21.45 | 21.46 | -1.247% | 8,641 | +0.746% |
| 2026-03-19 | 21.63 | 21.73 | 21.62 | 21.73 | +0.187% | 16,944 | -0.510% |
| 2026-03-18 | 21.78 | 21.82 | 21.69 | 21.69 | -0.829% | 12,953 | -0.324% |
| 2026-03-17 | 21.89 | 21.89 | 21.84 | 21.87 | +0.288% | 6,655 | -1.150% |
| 2026-03-16 | 21.83 | 21.83 | 21.78 | 21.81 | +0.641% | 13,499 | -0.865% |
| 2026-03-13 | 21.79 | 21.80 | 21.67 | 21.67 | -0.459% | 6,052 | -0.229% |
| 2026-03-12 | 21.87 | 21.87 | 21.75 | 21.77 | -0.548% | 8,319 | -0.688% |
| 2026-03-11 | 21.89 | 21.92 | 21.87 | 21.89 | -0.319% | 7,350 | -1.232% |
| 2026-03-10 | 21.94 | 22.07 | 21.86 | 21.96 | +0.091% | 21,041 | -1.547% |
| 2026-03-09 | 21.85 | 21.94 | 21.74 | 21.94 | +0.274% | 14,336 | -1.457% |
| 2026-03-06 | 21.91 | 21.94 | 21.82 | 21.88 | -0.455% | 72,083 | -1.187% |
| 2026-03-05 | 21.99 | 22.07 | 21.92 | 21.98 | -0.678% | 11,332 | -1.636% |
| 2026-03-04 | 22.15 | 22.16 | 22.05 | 22.13 | +0.363% | 18,054 | -2.303% |
| 2026-03-03 | 21.94 | 22.09 | 21.90 | 22.05 | -1.165% | 48,227 | -1.949% |
| 2026-03-02 | 22.30 | 22.36 | 22.25 | 22.31 | -0.624% | 16,508 | -3.091% |
| 2026-02-27 | 22.47 | 22.47 | 22.40 | 22.45 | -0.267% | 21,904 | -3.696% |
| 2026-02-26 | 22.46 | 22.51 | 22.40 | 22.51 | -0.133% | 21,832 | -3.952% |
| 2026-02-25 | 22.50 | 22.54 | 22.49 | 22.54 | +0.245% | 52,990 | -4.080% |
| 2026-02-24 | 22.43 | 22.49 | 22.39 | 22.48 | +0.424% | 31,524 | -3.846% |
| 2026-02-23 | 22.52 | 22.55 | 22.39 | 22.39 | -0.476% | 16,932 | -3.438% |
| 2026-02-20 | 22.41 | 22.50 | 22.38 | 22.50 | +0.343% | 26,486 | -3.897% |
| 2026-02-19 | 22.37 | 22.42 | 22.32 | 22.42 | +0.224% | 19,966 | -3.567% |
| 2026-02-18 | 22.36 | 22.46 | 22.34 | 22.37 | -0.178% | 15,013 | -3.351% |
| 2026-02-17 | 22.38 | 22.42 | 22.31 | 22.41 | 0.000% | 26,310 | -3.524% |
| 2026-02-13 | 22.39 | 22.41 | 22.29 | 22.41 | +0.179% | 38,678 | -3.524% |
| 2026-02-12 | 22.54 | 22.54 | 22.36 | 22.37 | -0.312% | 14,230 | -3.351% |
| 2026-02-11 | 22.38 | 22.48 | 22.38 | 22.44 | +0.223% | 14,265 | -3.653% |
| 2026-02-10 | 22.45 | 22.45 | 22.33 | 22.39 | +0.089% | 107,296 | -3.438% |
| 2026-02-09 | 22.23 | 22.41 | 22.23 | 22.37 | +0.404% | 69,194 | -3.351% |
| 2026-02-06 | 22.23 | 22.28 | 22.15 | 22.28 | +0.769% | 28,755 | -2.961% |
| 2026-02-05 | 22.08 | 22.18 | 22.07 | 22.11 | -0.405% | 11,361 | -2.215% |
| 2026-02-04 | 22.34 | 22.34 | 22.11 | 22.20 | -0.448% | 10,273 | -2.611% |
| 2026-02-03 | 22.18 | 22.30 | 22.17 | 22.30 | +0.541% | 16,642 | -3.048% |
| 2026-02-02 | 22.15 | 22.23 | 22.15 | 22.18 | +0.131% | 22,936 | -2.523% |
| 2026-01-30 | 22.26 | 22.26 | 22.15 | 22.15 | -0.935% | 18,280 | -2.396% |
| 2026-01-29 | 22.43 | 22.43 | 22.23 | 22.36 | +0.224% | 8,147 | -3.308% |
| 2026-01-28 | 22.28 | 22.31 | 22.26 | 22.31 | +0.135% | 8,034 | -3.092% |
| 2026-01-27 | 22.19 | 22.29 | 22.19 | 22.28 | +0.678% | 14,423 | -2.961% |
| 2026-01-26 | 22.10 | 22.17 | 22.10 | 22.13 | +0.136% | 27,360 | -2.303% |
| 2026-01-23 | 22.00 | 22.11 | 22.00 | 22.10 | +0.318% | 19,070 | -2.171% |
| 2026-01-22 | 22.00 | 22.09 | 21.99 | 22.03 | +0.319% | 32,736 | -1.860% |
| 2026-01-21 | 21.91 | 21.99 | 21.89 | 21.96 | +0.919% | 17,736 | -1.547% |
| 2026-01-20 | 21.68 | 21.82 | 21.68 | 21.76 | -0.092% | 72,076 | -0.642% |
| 2026-01-16 | 21.83 | 21.83 | 21.75 | 21.78 | 0.000% | 20,711 | -0.733% |
| 2026-01-15 | 21.77 | 21.82 | 21.76 | 21.78 | +0.046% | 43,155 | -0.733% |
| 2026-01-14 | 21.73 | 21.79 | 21.73 | 21.77 | +0.230% | 11,731 | -0.688% |
| 2026-01-13 | 21.76 | 21.76 | 21.66 | 21.72 | +0.046% | 26,874 | -0.459% |
| 2026-01-12 | 21.70 | 21.71 | 21.67 | 21.71 | +0.046% | 50,207 | -0.413% |
| 2026-01-09 | 21.67 | 21.70 | 21.66 | 21.70 | +0.231% | 53,477 | -0.367% |
| 2026-01-08 | 21.62 | 21.65 | 21.58 | 21.65 | +0.275% | 135,981 | -0.137% |
| 2026-01-07 | 21.64 | 21.64 | 21.57 | 21.59 | -0.136% | 9,437 | +0.137% |
| 2026-01-06 | 21.57 | 21.65 | 21.57 | 21.62 | +0.255% | 96,700 | +0.001% |
| 2026-01-05 | 21.54 | 21.60 | 21.50 | 21.57 | +0.256% | 80,610 | +0.256% |
| 2026-01-02 | 21.46 | 21.51 | 21.44 | 21.51 | +0.420% | 12,557 | +0.513% |
| 2025-12-31 | 21.49 | 21.49 | 21.41 | 21.42 | -0.093% | 16,773 | +0.935% |
| 2025-12-30 | 21.42 | 21.48 | 21.42 | 21.44 | +0.047% | 10,320 | +0.841% |
| 2025-12-29 | 21.47 | 21.47 | 21.40 | 21.43 | -0.140% | 15,909 | +0.888% |
| 2025-12-26 | 21.45 | 21.47 | 21.42 | 21.46 | 0.000% | 15,443 | +0.747% |
| 2025-12-24 | 21.44 | 21.46 | 21.41 | 21.46 | +0.140% | 20,580 | +0.747% |
| 2025-12-23 | 21.41 | 21.43 | 21.38 | 21.43 | -0.695% | 39,026 | +0.888% |
| 2025-12-22 | 21.50 | 21.58 | 21.50 | 21.58 | +0.232% | 44,747 | +0.187% |
| 2025-12-19 | 21.56 | 21.59 | 21.53 | 21.53 | 0.000% | 58,229 | +0.419% |
| 2025-12-18 | 21.53 | 21.55 | 21.48 | 21.53 | +0.340% | 75,848 | +0.419% |
| 2025-12-17 | 21.43 | 21.48 | 21.42 | 21.46 | -0.200% | 50,050 | +0.761% |
| 2025-12-16 | 21.52 | 21.53 | 21.47 | 21.50 | -0.186% | 19,961 | +0.560% |
| 2025-12-15 | 21.52 | 21.60 | 21.52 | 21.54 | -0.046% | 42,919 | +0.373% |
| 2025-12-12 | 21.60 | 21.60 | 21.48 | 21.55 | -0.037% | 49,335 | +0.326% |
| 2025-12-11 | 21.53 | 21.60 | 21.50 | 21.56 | +0.550% | 42,869 | +0.289% |
| 2025-12-10 | 21.37 | 21.47 | 21.37 | 21.44 | +0.140% | 21,684 | +0.841% |
| 2025-12-09 | 21.42 | 21.42 | 21.38 | 21.41 | +0.140% | 25,177 | +0.982% |
| 2025-12-08 | 21.41 | 21.45 | 21.37 | 21.38 | -0.280% | 23,695 | +1.124% |
| 2025-12-05 | 21.58 | 21.60 | 21.41 | 21.44 | -0.681% | 24,710 | +0.841% |
| 2025-12-04 | 21.56 | 21.60 | 21.54 | 21.59 | +0.311% | 18,359 | +0.154% |
| 2025-12-03 | 21.48 | 21.58 | 21.48 | 21.52 | 0.000% | 113,093 | +0.466% |
| 2025-12-02 | 21.51 | 21.52 | 21.44 | 21.52 | +0.280% | 107,216 | +0.466% |
| 2025-12-01 | 21.45 | 21.51 | 21.45 | 21.46 | -0.325% | 26,078 | +0.747% |
| 2025-11-28 | 21.43 | 21.55 | 21.43 | 21.53 | +0.186% | 11,235 | +0.419% |
| 2025-11-26 | 21.38 | 21.52 | 21.38 | 21.49 | +0.374% | 9,581 | +0.606% |
| 2025-11-25 | 21.30 | 21.41 | 21.30 | 21.41 | +0.658% | 26,805 | +0.982% |
| 2025-11-24 | 21.21 | 21.30 | 21.21 | 21.27 | +0.197% | 40,180 | +1.647% |
| 2025-11-21 | 21.13 | 21.25 | 21.13 | 21.23 | +0.417% | 18,939 | +1.847% |
| 2025-11-20 | 21.35 | 21.35 | 21.13 | 21.14 | -0.705% | 32,643 | +2.272% |
| 2025-11-19 | 21.32 | 21.32 | 21.24 | 21.29 | 0.000% | 24,341 | +1.551% |
| 2025-11-18 | 21.21 | 21.32 | 21.21 | 21.29 | -0.047% | 21,342 | +1.551% |
| 2025-11-17 | 21.41 | 21.41 | 21.28 | 21.30 | -0.421% | 78,081 | +1.504% |
| 2025-11-14 | 21.37 | 21.43 | 21.34 | 21.39 | +0.140% | 46,662 | +1.077% |
| 2025-11-13 | 21.43 | 21.49 | 21.35 | 21.36 | -0.605% | 56,857 | +1.219% |
| 2025-11-12 | 21.51 | 21.54 | 21.47 | 21.49 | -0.144% | 43,689 | +0.606% |
| 2025-11-11 | 21.51 | 21.54 | 21.47 | 21.52 | +0.471% | 22,822 | +0.462% |
| 2025-11-10 | 21.47 | 21.47 | 21.37 | 21.42 | +0.234% | 12,324 | +0.935% |
| 2025-11-07 | 21.30 | 21.37 | 21.24 | 21.37 | +0.329% | 20,106 | +1.171% |
| 2025-11-06 | 21.31 | 21.32 | 21.27 | 21.30 | +0.094% | 102,284 | +1.504% |
| 2025-11-05 | 21.23 | 21.31 | 21.21 | 21.28 | +0.520% | 16,082 | +1.599% |
| 2025-11-04 | 21.15 | 21.19 | 21.13 | 21.17 | -0.657% | 25,503 | +2.127% |
| 2025-11-03 | 21.27 | 21.32 | 21.25 | 21.31 | 0.000% | 15,997 | +1.456% |
| 2025-10-31 | 21.35 | 21.35 | 21.24 | 21.31 | +0.188% | 24,189 | +1.456% |
| 2025-10-30 | 21.23 | 21.33 | 21.23 | 21.27 | -0.215% | 21,958 | +1.647% |
| 2025-10-29 | 21.36 | 21.40 | 21.30 | 21.32 | -0.160% | 26,802 | +1.428% |
| 2025-10-28 | 21.32 | 21.40 | 21.32 | 21.35 | -0.042% | 17,226 | +1.266% |
| 2025-10-27 | 21.33 | 21.38 | 21.32 | 21.36 | +0.340% | 164,575 | +1.223% |
| 2025-10-24 | 21.30 | 21.33 | 21.28 | 21.29 | -0.016% | 10,349 | +1.567% |
| 2025-10-23 | 21.27 | 21.31 | 21.22 | 21.29 | +0.283% | 32,486 | +1.551% |
| 2025-10-22 | 21.21 | 21.24 | 21.19 | 21.23 | +0.115% | 45,936 | +1.838% |
| 2025-10-21 | 21.20 | 21.26 | 21.19 | 21.21 | -0.271% | 12,905 | +1.956% |
| 2025-10-20 | 21.19 | 21.28 | 21.19 | 21.26 | +0.438% | 6,817 | +1.679% |
| 2025-10-17 | 21.12 | 21.19 | 21.09 | 21.17 | +0.240% | 7,771 | +2.124% |
| 2025-10-16 | 21.12 | 21.21 | 21.11 | 21.12 | -0.010% | 22,281 | +2.369% |
| 2025-10-15 | 21.07 | 21.15 | 21.07 | 21.12 | +0.438% | 6,365 | +2.358% |
| 2025-10-14 | 20.96 | 21.07 | 20.96 | 21.03 | +0.023% | 61,286 | +2.807% |
| 2025-10-13 | 20.96 | 21.06 | 20.96 | 21.03 | +0.503% | 39,317 | +2.830% |
| 2025-10-10 | 21.07 | 21.08 | 20.90 | 20.92 | -0.759% | 22,234 | +3.348% |
| 2025-10-09 | 21.13 | 21.13 | 21.06 | 21.08 | -0.320% | 12,993 | +2.563% |
| 2025-10-08 | 21.13 | 21.19 | 21.11 | 21.15 | +0.179% | 6,117 | +2.235% |
| 2025-10-07 | 21.20 | 21.20 | 21.10 | 21.11 | -0.236% | 12,631 | +2.417% |
| 2025-10-06 | 21.20 | 21.21 | 21.16 | 21.16 | -0.242% | 13,896 | +2.175% |
| 2025-10-03 | 21.19 | 21.23 | 21.19 | 21.21 | +0.148% | 8,155 | +1.928% |
| 2025-10-02 | 21.20 | 21.23 | 21.14 | 21.18 | -0.470% | 15,800 | +2.079% |
| 2025-10-01 | 21.28 | 21.33 | 21.25 | 21.28 | 0.000% | 28,500 | +1.599% |
| 2025-09-30 | 21.27 | 21.30 | 21.24 | 21.28 | 0.000% | 19,333 | +1.599% |
| 2025-09-29 | 21.24 | 21.32 | 21.24 | 21.28 | +0.165% | 50,723 | +1.599% |
| 2025-09-26 | 21.20 | 21.26 | 21.20 | 21.25 | +0.118% | 15,408 | +1.767% |
| 2025-09-25 | 21.26 | 21.26 | 21.19 | 21.22 | -0.259% | 13,556 | +1.886% |
| 2025-09-24 | 21.29 | 21.33 | 21.25 | 21.27 | -0.258% | 8,376 | +1.623% |
| 2025-09-23 | 21.28 | 21.34 | 21.28 | 21.33 | +0.188% | 13,950 | +1.361% |
| 2025-09-22 | 21.28 | 21.29 | 21.21 | 21.29 | -0.047% | 12,257 | +1.551% |
| 2025-09-19 | 21.30 | 21.30 | 21.23 | 21.30 | +0.195% | 24,205 | +1.504% |
| 2025-09-18 | 21.33 | 21.33 | 21.23 | 21.26 | -0.111% | 20,181 | +1.701% |
| 2025-09-17 | 21.33 | 21.35 | 21.28 | 21.28 | +0.010% | 7,267 | +1.589% |
| 2025-09-16 | 21.30 | 21.31 | 21.25 | 21.28 | -0.029% | 11,201 | +1.599% |
| 2025-09-15 | 21.24 | 21.30 | 21.23 | 21.29 | +0.312% | 12,960 | +1.570% |
| 2025-09-12 | 21.22 | 21.24 | 21.16 | 21.22 | -0.094% | 20,016 | +1.886% |
| 2025-09-11 | 21.15 | 21.24 | 21.13 | 21.24 | +0.664% | 24,882 | +1.790% |
| 2025-09-10 | 21.10 | 21.15 | 21.08 | 21.10 | +0.142% | 5,581 | +2.466% |
| 2025-09-09 | 21.04 | 21.09 | 21.04 | 21.07 | -0.055% | 68,580 | +2.612% |
| 2025-09-08 | 21.13 | 21.13 | 21.02 | 21.08 | +0.241% | 264,487 | +2.555% |
| 2025-09-05 | 21.01 | 21.14 | 21.01 | 21.03 | +0.339% | 10,902 | +2.802% |
| 2025-09-04 | 20.93 | 20.97 | 20.88 | 20.96 | +0.287% | 12,747 | +3.150% |
| 2025-09-03 | 20.90 | 20.92 | 20.86 | 20.90 | -0.334% | 7,442 | +3.446% |
| 2025-09-02 | 20.93 | 20.97 | 20.90 | 20.97 | -0.165% | 6,565 | +3.101% |
| 2025-08-29 | 21.02 | 21.02 | 20.97 | 21.00 | -0.050% | 14,614 | +2.931% |
| 2025-08-28 | 20.98 | 21.02 | 20.97 | 21.02 | +0.216% | 2,170 | +2.879% |
| 2025-08-27 | 20.86 | 20.98 | 20.86 | 20.97 | +0.205% | 7,931 | +3.101% |
| 2025-08-26 | 20.90 | 20.95 | 20.88 | 20.93 | -0.037% | 14,314 | +3.312% |
| 2025-08-25 | 20.97 | 21.00 | 20.91 | 20.93 | -0.262% | 10,946 | +3.273% |
| 2025-08-22 | 20.81 | 21.02 | 20.80 | 20.99 | +0.962% | 28,777 | +3.003% |
| 2025-08-21 | 20.80 | 20.81 | 20.72 | 20.79 | -0.096% | 18,818 | +3.994% |
| 2025-08-20 | 20.79 | 20.83 | 20.77 | 20.81 | +0.193% | 6,768 | +3.894% |
| 2025-08-19 | 20.79 | 20.80 | 20.75 | 20.77 | -0.168% | 5,944 | +4.094% |
| 2025-08-18 | 20.82 | 20.82 | 20.77 | 20.80 | +0.024% | 5,268 | +3.919% |
| 2025-08-15 | 20.83 | 20.83 | 20.77 | 20.80 | +0.058% | 12,375 | +3.944% |
| 2025-08-14 | 20.79 | 20.79 | 20.71 | 20.79 | -0.010% | 5,323 | +4.004% |
| 2025-08-13 | 20.85 | 20.85 | 20.78 | 20.79 | +0.072% | 7,416 | +3.994% |
| 2025-08-12 | 20.73 | 20.81 | 20.73 | 20.78 | +0.555% | 15,843 | +4.068% |
| 2025-08-11 | 20.68 | 20.73 | 20.65 | 20.66 | -0.131% | 13,399 | +4.646% |
| 2025-08-08 | 20.68 | 20.70 | 20.66 | 20.69 | +0.047% | 5,165 | +4.508% |
| 2025-08-07 | 20.66 | 20.70 | 20.63 | 20.68 | +0.183% | 13,517 | +4.558% |
| 2025-08-06 | 20.69 | 20.69 | 20.59 | 20.64 | +0.197% | 9,944 | +4.750% |
| 2025-08-05 | 20.54 | 20.61 | 20.52 | 20.60 | +0.343% | 9,907 | +4.956% |
| 2025-08-04 | 20.50 | 20.58 | 20.50 | 20.53 | +0.044% | 3,569 | +5.316% |
| 2025-08-01 | 20.50 | 20.58 | 20.50 | 20.52 | +0.000% | 25,577 | +5.362% |
| 2025-07-31 | 20.53 | 20.57 | 20.50 | 20.52 | -0.098% | 6,934 | +5.363% |
| 2025-07-30 | 20.57 | 20.62 | 20.54 | 20.54 | -0.388% | 4,734 | +5.259% |
| 2025-07-29 | 20.54 | 20.65 | 20.54 | 20.62 | +0.365% | 5,866 | +4.851% |
| 2025-07-28 | 20.65 | 20.65 | 20.50 | 20.55 | -0.363% | 12,204 | +5.233% |
| 2025-07-25 | 20.63 | 20.63 | 20.60 | 20.62 | -0.155% | 4,751 | +4.851% |
| 2025-07-24 | 20.69 | 20.69 | 20.61 | 20.65 | -0.160% | 6,234 | +4.688% |
| 2025-07-23 | 20.64 | 20.70 | 20.64 | 20.69 | +0.452% | 4,622 | +4.521% |
| 2025-07-22 | 20.64 | 20.64 | 20.58 | 20.59 | +0.116% | 10,456 | +4.994% |
| 2025-07-21 | 20.54 | 20.62 | 20.54 | 20.57 | +0.186% | 5,659 | +5.116% |
| 2025-07-18 | 20.61 | 20.61 | 20.52 | 20.53 | -0.194% | 6,354 | +5.311% |
| 2025-07-17 | 20.48 | 20.57 | 20.47 | 20.57 | +0.195% | 12,963 | +5.106% |
| 2025-07-16 | 20.50 | 20.53 | 20.48 | 20.53 | +0.239% | 7,406 | +5.311% |
| 2025-07-15 | 20.56 | 20.56 | 20.46 | 20.48 | -0.199% | 8,609 | +5.562% |
| 2025-07-14 | 20.51 | 20.57 | 20.51 | 20.52 | -0.258% | 7,510 | +5.352% |
| 2025-07-11 | 20.57 | 20.59 | 20.53 | 20.58 | -0.218% | 4,305 | +5.080% |
| 2025-07-10 | 20.64 | 20.64 | 20.58 | 20.62 | -0.169% | 12,142 | +4.851% |
| 2025-07-09 | 20.64 | 20.67 | 20.62 | 20.66 | +0.072% | 10,614 | +4.673% |
| 2025-07-08 | 20.64 | 20.64 | 20.60 | 20.64 | +0.000% | 12,925 | +4.749% |
| 2025-07-07 | 20.70 | 20.70 | 20.58 | 20.64 | -0.578% | 44,683 | +4.750% |
| 2025-07-03 | 20.76 | 20.76 | 20.70 | 20.76 | +0.290% | 17,347 | +4.144% |
| 2025-07-02 | 20.62 | 20.71 | 20.58 | 20.70 | -0.385% | 7,703 | +4.446% |
| 2025-07-01 | 20.75 | 20.78 | 20.75 | 20.78 | +0.116% | 5,150 | +4.044% |
| 2025-06-30 | 20.66 | 20.78 | 20.66 | 20.76 | +0.415% | 15,634 | +4.165% |
| 2025-06-27 | 20.69 | 20.71 | 20.65 | 20.67 | -0.096% | 3,454 | +4.597% |
| 2025-06-26 | 20.63 | 20.69 | 20.61 | 20.69 | +0.584% | 15,764 | +4.496% |
| 2025-06-25 | 20.58 | 20.60 | 20.54 | 20.57 | -0.291% | 14,981 | +5.106% |
| 2025-06-24 | 20.53 | 20.66 | 20.53 | 20.63 | +0.630% | 17,191 | +4.800% |
| 2025-06-23 | 20.48 | 20.51 | 20.45 | 20.50 | +0.297% | 9,768 | +5.461% |
| 2025-06-20 | 20.46 | 20.50 | 20.44 | 20.44 | -0.147% | 12,030 | +5.774% |
| 2025-06-18 | 20.50 | 20.53 | 20.47 | 20.47 | +0.049% | 21,676 | +5.619% |
| 2025-06-17 | 20.49 | 20.49 | 20.44 | 20.46 | -0.317% | 10,846 | +5.671% |
| 2025-06-16 | 20.56 | 20.58 | 20.52 | 20.52 | +0.368% | 56,420 | +5.336% |
| 2025-06-13 | 20.42 | 20.48 | 20.42 | 20.45 | -0.415% | 26,642 | +5.724% |
| 2025-06-12 | 20.57 | 20.57 | 20.50 | 20.54 | +0.122% | 12,996 | +5.285% |
| 2025-06-11 | 20.49 | 20.55 | 20.49 | 20.51 | +0.293% | 8,200 | +5.413% |
| 2025-06-10 | 20.44 | 20.49 | 20.43 | 20.45 | +0.095% | 17,595 | +5.723% |
| 2025-06-09 | 20.37 | 20.45 | 20.34 | 20.43 | -0.046% | 15,527 | +5.823% |
| 2025-06-06 | 20.47 | 20.47 | 20.37 | 20.44 | +0.098% | 32,845 | +5.774% |
| 2025-06-05 | 20.45 | 20.46 | 20.41 | 20.42 | +0.074% | 136,398 | +5.878% |
| 2025-06-04 | 20.46 | 20.46 | 20.39 | 20.40 | +0.147% | 3,426 | +5.957% |
| 2025-06-03 | 20.32 | 20.40 | 20.32 | 20.37 | -0.124% | 28,403 | +6.113% |
| 2025-06-02 | 20.38 | 20.41 | 20.38 | 20.40 | -0.035% | 44,682 | +5.982% |
| 2025-05-30 | 20.45 | 20.45 | 20.38 | 20.41 | -0.307% | 2,825 | +5.944% |
| 2025-05-29 | 20.50 | 20.50 | 20.43 | 20.47 | +0.196% | 23,663 | +5.619% |
| 2025-05-28 | 20.48 | 20.48 | 20.40 | 20.43 | -0.098% | 20,573 | +5.826% |
| 2025-05-27 | 20.43 | 20.48 | 20.43 | 20.45 | +0.491% | 113,185 | +5.723% |
| 2025-05-23 | 20.26 | 20.36 | 20.26 | 20.35 | +0.086% | 16,064 | +6.242% |
| 2025-05-22 | 20.32 | 20.38 | 20.27 | 20.33 | +0.008% | 7,149 | +6.333% |
| 2025-05-21 | 20.45 | 20.45 | 20.32 | 20.33 | -0.703% | 7,580 | +6.342% |
| 2025-05-20 | 20.45 | 20.49 | 20.44 | 20.47 | -0.049% | 10,468 | +5.595% |
| 2025-05-19 | 20.39 | 20.49 | 20.39 | 20.48 | +0.170% | 12,417 | +5.543% |
| 2025-05-16 | 20.41 | 20.45 | 20.36 | 20.45 | +0.179% | 14,533 | +5.723% |
| 2025-05-15 | 20.36 | 20.43 | 20.36 | 20.41 | +0.066% | 7,690 | +5.912% |
| 2025-05-14 | 20.42 | 20.42 | 20.37 | 20.40 | 0.000% | 285,692 | +5.982% |
| 2025-05-13 | 20.36 | 20.42 | 20.35 | 20.40 | +0.393% | 22,783 | +5.982% |
| 2025-05-12 | 20.44 | 20.44 | 20.30 | 20.32 | +0.100% | 40,329 | +6.398% |
| 2025-05-09 | 20.25 | 20.30 | 20.25 | 20.30 | +0.197% | 11,622 | +6.504% |
| 2025-05-08 | 20.25 | 20.33 | 20.23 | 20.26 | +0.198% | 64,999 | +6.714% |
| 2025-05-07 | 20.23 | 20.23 | 20.18 | 20.22 | -0.049% | 14,235 | +6.925% |
| 2025-05-06 | 20.13 | 20.23 | 20.13 | 20.23 | +0.397% | 25,936 | +6.872% |
| 2025-05-05 | 20.19 | 20.23 | 20.15 | 20.15 | -0.445% | 21,000 | +7.297% |
| 2025-05-02 | 20.28 | 20.28 | 20.19 | 20.24 | +0.049% | 7,986 | +6.820% |
| 2025-05-01 | 20.33 | 20.33 | 20.18 | 20.23 | -0.148% | 22,531 | +6.872% |
| 2025-04-30 | 20.26 | 20.26 | 20.16 | 20.26 | -0.099% | 15,009 | +6.714% |
| 2025-04-29 | 20.24 | 20.31 | 20.24 | 20.28 | +0.049% | 28,964 | +6.609% |
| 2025-04-28 | 20.27 | 20.27 | 20.22 | 20.27 | +0.297% | 26,448 | +6.662% |
| 2025-04-25 | 20.17 | 20.22 | 20.15 | 20.21 | +0.297% | 20,588 | +6.979% |
| 2025-04-24 | 20.06 | 20.18 | 20.06 | 20.15 | +0.499% | 11,564 | +7.297% |
| 2025-04-23 | 20.10 | 20.14 | 20.01 | 20.05 | +0.602% | 32,258 | +7.832% |
| 2025-04-22 | 19.83 | 19.97 | 19.83 | 19.93 | +0.758% | 46,297 | +8.481% |
| 2025-04-21 | 19.79 | 19.79 | 19.70 | 19.78 | -0.252% | 37,210 | +9.304% |
| 2025-04-17 | 19.73 | 19.85 | 19.73 | 19.83 | +0.718% | 3,084 | +9.028% |
| 2025-04-16 | 19.61 | 19.76 | 19.61 | 19.69 | +0.196% | 14,294 | +9.811% |
| 2025-04-15 | 19.64 | 19.73 | 19.64 | 19.65 | +0.091% | 15,538 | +10.027% |
| 2025-04-14 | 19.63 | 19.68 | 19.58 | 19.63 | 0.000% | 49,937 | +10.127% |