LQDI
iShares Inflation Hedged Corporate Bond ETF
stockBATSETF
At CloseOct 2, 2026
24.76USD-0.405%(-0.10)3,578
24.66Bid24.78Ask0.12SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.76USD0.000%(0.00)
LQDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.86 | 24.86 | 24.71 | 24.76 | -0.405% | 3,578 | 0.000% |
| 2026-10-01 | 24.73 | 24.96 | 24.73 | 24.86 | +0.065% | 19,957 | -0.405% |
| 2026-09-30 | 24.82 | 24.92 | 24.82 | 24.84 | +0.073% | 1,082 | -0.341% |
| 2026-09-29 | 24.82 | 24.88 | 24.75 | 24.83 | -0.015% | 7,833 | -0.268% |
| 2026-09-28 | 24.79 | 24.86 | 24.79 | 24.83 | -0.855% | 1,487 | -0.283% |
| 2026-09-25 | 25.02 | 25.04 | 24.94 | 25.04 | +0.137% | 11,091 | -1.136% |
| 2026-09-24 | 25.10 | 25.16 | 25.01 | 25.01 | -0.792% | 6,938 | -1.000% |
| 2026-09-23 | 25.29 | 25.29 | 25.20 | 25.21 | -0.771% | 1,064 | -1.784% |
| 2026-09-22 | 25.39 | 25.45 | 25.36 | 25.41 | -0.176% | 22,798 | -2.542% |
| 2026-09-21 | 25.38 | 25.45 | 25.34 | 25.45 | +0.336% | 9,941 | -2.713% |
| 2026-09-18 | 25.38 | 25.41 | 25.29 | 25.36 | -0.413% | 6,277 | -2.386% |
| 2026-09-17 | 25.47 | 25.48 | 25.36 | 25.47 | +0.672% | 7,062 | -2.790% |
| 2026-09-16 | 25.41 | 25.48 | 25.30 | 25.30 | -0.197% | 23,788 | -2.136% |
| 2026-09-15 | 25.28 | 25.35 | 25.28 | 25.35 | +0.158% | 6,809 | -2.329% |
| 2026-09-14 | 25.39 | 25.39 | 25.30 | 25.31 | -0.274% | 13,926 | -2.175% |
| 2026-09-11 | 25.55 | 25.55 | 25.36 | 25.38 | -0.451% | 94,888 | -2.443% |
| 2026-09-10 | 25.61 | 25.61 | 25.44 | 25.49 | -0.606% | 10,604 | -2.883% |
| 2026-09-09 | 25.53 | 25.68 | 25.53 | 25.65 | -0.019% | 13,234 | -3.472% |
| 2026-09-08 | 25.76 | 25.76 | 25.56 | 25.66 | +0.078% | 12,576 | -3.491% |
| 2026-09-04 | 25.73 | 25.73 | 25.55 | 25.63 | -0.154% | 4,920 | -3.415% |
| 2026-09-03 | 25.62 | 25.73 | 25.62 | 25.67 | +0.271% | 6,346 | -3.564% |
| 2026-09-02 | 25.62 | 25.65 | 25.54 | 25.61 | -0.387% | 4,943 | -3.303% |
| 2026-09-01 | 25.83 | 25.83 | 25.66 | 25.70 | +0.157% | 2,738 | -3.677% |
| 2026-08-31 | 25.73 | 25.73 | 25.66 | 25.66 | -0.504% | 7,222 | -3.526% |
| 2026-08-28 | 25.86 | 25.88 | 25.76 | 25.79 | -0.350% | 6,793 | -4.012% |
| 2026-08-27 | 25.90 | 25.90 | 25.84 | 25.89 | -0.038% | 7,384 | -4.349% |
| 2026-08-26 | 25.91 | 25.93 | 25.82 | 25.89 | -0.029% | 6,173 | -4.385% |
| 2026-08-25 | 25.83 | 25.94 | 25.83 | 25.90 | +0.671% | 3,858 | -4.413% |
| 2026-08-24 | 25.70 | 25.81 | 25.64 | 25.73 | +0.039% | 8,284 | -3.772% |
| 2026-08-21 | 25.73 | 25.75 | 25.67 | 25.72 | -0.328% | 2,777 | -3.734% |
| 2026-08-20 | 25.72 | 25.82 | 25.72 | 25.80 | -0.156% | 6,357 | -4.050% |
| 2026-08-19 | 25.84 | 25.86 | 25.78 | 25.84 | +0.643% | 11,731 | -4.200% |
| 2026-08-18 | 25.71 | 25.71 | 25.62 | 25.68 | +0.274% | 8,431 | -3.585% |
| 2026-08-17 | 25.68 | 25.72 | 25.60 | 25.61 | -0.428% | 12,635 | -3.320% |
| 2026-08-14 | 25.72 | 25.72 | 25.72 | 25.72 | -0.387% | 531 | -3.734% |
| 2026-08-13 | 25.82 | 25.84 | 25.76 | 25.82 | +0.428% | 9,423 | -4.107% |
| 2026-08-12 | 25.76 | 25.76 | 25.66 | 25.71 | +0.078% | 5,880 | -3.697% |
| 2026-08-11 | 25.76 | 25.76 | 25.68 | 25.69 | +0.063% | 2,944 | -3.622% |
| 2026-08-10 | 25.80 | 25.80 | 25.67 | 25.67 | -0.568% | 2,234 | -3.561% |
| 2026-08-07 | 25.88 | 25.88 | 25.76 | 25.82 | +0.185% | 8,928 | -4.109% |
| 2026-08-06 | 25.75 | 25.80 | 25.70 | 25.77 | -0.214% | 16,748 | -3.931% |
| 2026-08-05 | 25.84 | 25.84 | 25.82 | 25.83 | -0.011% | 1,376 | -4.137% |
| 2026-08-04 | 25.84 | 25.85 | 25.78 | 25.83 | +0.002% | 7,934 | -4.148% |
| 2026-08-03 | 25.82 | 25.88 | 25.82 | 25.83 | +0.040% | 6,353 | -4.146% |
| 2026-07-31 | 25.92 | 25.92 | 25.74 | 25.82 | +0.043% | 15,638 | -4.107% |
| 2026-07-30 | 25.97 | 25.97 | 25.79 | 25.81 | +0.183% | 5,066 | -4.066% |
| 2026-07-29 | 25.79 | 25.79 | 25.66 | 25.76 | -0.168% | 2,360 | -3.890% |
| 2026-07-28 | 25.73 | 25.80 | 25.72 | 25.80 | +0.316% | 2,811 | -4.052% |
| 2026-07-27 | 25.75 | 25.82 | 25.72 | 25.72 | -0.218% | 2,194 | -3.749% |
| 2026-07-24 | 25.83 | 25.83 | 25.77 | 25.78 | -0.055% | 3,039 | -3.958% |
| 2026-07-23 | 25.78 | 25.85 | 25.75 | 25.79 | -0.502% | 14,907 | -4.011% |
| 2026-07-22 | 25.91 | 25.99 | 25.91 | 25.92 | -0.253% | 21,536 | -4.493% |
| 2026-07-21 | 25.93 | 25.99 | 25.88 | 25.99 | +0.085% | 12,767 | -4.735% |
| 2026-07-20 | 25.96 | 25.97 | 25.96 | 25.97 | -0.293% | 562 | -4.654% |
| 2026-07-17 | 26.06 | 26.06 | 26.03 | 26.04 | +0.093% | 1,731 | -4.933% |
| 2026-07-16 | 25.98 | 26.04 | 25.98 | 26.02 | -0.077% | 3,912 | -4.844% |
| 2026-07-15 | 25.98 | 26.08 | 25.98 | 26.04 | -0.115% | 6,801 | -4.917% |
| 2026-07-14 | 26.06 | 26.07 | 25.98 | 26.07 | +0.636% | 3,475 | -5.027% |
| 2026-07-13 | 26.03 | 26.03 | 25.90 | 25.91 | -0.411% | 11,047 | -4.423% |
| 2026-07-10 | 26.04 | 26.04 | 26.01 | 26.01 | -0.260% | 3,539 | -4.816% |
| 2026-07-09 | 26.08 | 26.15 | 26.05 | 26.08 | +0.057% | 6,392 | -5.064% |
| 2026-07-08 | 26.08 | 26.15 | 26.02 | 26.07 | -0.033% | 12,709 | -5.010% |
| 2026-07-07 | 26.26 | 26.26 | 26.07 | 26.07 | -0.596% | 16,911 | -5.041% |
| 2026-07-06 | 26.22 | 26.26 | 26.14 | 26.23 | +0.020% | 11,742 | -5.607% |
| 2026-07-02 | 26.18 | 26.23 | 26.17 | 26.23 | +0.010% | 4,177 | -5.588% |
| 2026-07-01 | 26.16 | 26.28 | 26.16 | 26.22 | -0.224% | 11,130 | -5.579% |
| 2026-06-30 | 26.39 | 26.39 | 26.28 | 26.28 | -0.412% | 9,123 | -5.790% |
| 2026-06-29 | 26.30 | 26.39 | 26.30 | 26.39 | +0.058% | 18,904 | -6.178% |
| 2026-06-26 | 26.29 | 26.40 | 26.28 | 26.37 | +0.186% | 8,086 | -6.124% |
| 2026-06-25 | 26.42 | 26.42 | 26.30 | 26.33 | -0.054% | 6,917 | -5.949% |
| 2026-06-24 | 26.21 | 26.35 | 26.21 | 26.34 | +0.114% | 3,750 | -6.000% |
| 2026-06-23 | 26.27 | 26.31 | 26.20 | 26.31 | +0.021% | 40,008 | -5.893% |
| 2026-06-22 | 26.30 | 26.33 | 26.27 | 26.30 | -0.079% | 14,753 | -5.874% |
| 2026-06-18 | 26.34 | 26.39 | 26.30 | 26.33 | +0.212% | 12,436 | -5.948% |
| 2026-06-17 | 26.47 | 26.47 | 26.27 | 26.27 | -0.532% | 4,123 | -5.748% |
| 2026-06-16 | 26.36 | 26.47 | 26.36 | 26.41 | -0.017% | 13,299 | -6.250% |
| 2026-06-15 | 26.37 | 26.52 | 26.37 | 26.41 | +0.006% | 17,196 | -6.265% |
| 2026-06-12 | 26.37 | 26.41 | 26.32 | 26.41 | +0.260% | 4,319 | -6.259% |
| 2026-06-11 | 26.25 | 26.40 | 26.23 | 26.34 | +0.329% | 18,176 | -6.016% |
| 2026-06-10 | 26.40 | 26.40 | 26.26 | 26.26 | -0.102% | 18,021 | -5.707% |
| 2026-06-09 | 26.38 | 26.38 | 26.27 | 26.28 | +0.114% | 12,311 | -5.803% |
| 2026-06-08 | 26.28 | 26.28 | 26.19 | 26.25 | -0.269% | 5,912 | -5.696% |
| 2026-06-05 | 26.42 | 26.44 | 26.30 | 26.33 | -0.424% | 5,813 | -5.949% |
| 2026-06-04 | 26.49 | 26.49 | 26.37 | 26.44 | +0.101% | 3,486 | -6.348% |
| 2026-06-03 | 26.45 | 26.45 | 26.36 | 26.41 | -0.394% | 5,288 | -6.253% |
| 2026-06-02 | 26.52 | 26.57 | 26.49 | 26.52 | -0.322% | 5,455 | -6.623% |
| 2026-06-01 | 26.51 | 26.66 | 26.50 | 26.60 | +0.005% | 2,780 | -6.923% |
| 2026-05-29 | 26.57 | 26.60 | 26.57 | 26.60 | +0.282% | 3,865 | -6.919% |
| 2026-05-28 | 26.53 | 26.59 | 26.48 | 26.53 | +0.029% | 7,287 | -6.656% |
| 2026-05-27 | 26.46 | 26.54 | 26.43 | 26.52 | +0.278% | 5,575 | -6.630% |
| 2026-05-26 | 26.42 | 26.44 | 26.39 | 26.44 | +0.510% | 2,216 | -6.370% |
| 2026-05-22 | 26.34 | 26.34 | 26.21 | 26.31 | +0.055% | 2,566 | -5.892% |
| 2026-05-21 | 26.25 | 26.33 | 26.20 | 26.30 | -0.004% | 2,802 | -5.841% |
| 2026-05-20 | 26.26 | 26.34 | 26.26 | 26.30 | +0.253% | 2,867 | -5.845% |
| 2026-05-19 | 26.20 | 26.24 | 26.14 | 26.23 | -0.243% | 8,029 | -5.606% |
| 2026-05-18 | 26.34 | 26.36 | 26.24 | 26.29 | -0.296% | 21,431 | -5.835% |
| 2026-05-15 | 26.25 | 26.38 | 26.25 | 26.37 | -0.379% | 8,458 | -6.114% |
| 2026-05-14 | 26.53 | 26.53 | 26.45 | 26.47 | -0.048% | 8,568 | -6.470% |
| 2026-05-13 | 26.53 | 26.53 | 26.48 | 26.48 | -0.025% | 5,903 | -6.515% |
| 2026-05-12 | 26.47 | 26.52 | 26.45 | 26.49 | -0.134% | 4,204 | -6.538% |
| 2026-05-11 | 26.60 | 26.60 | 26.49 | 26.53 | +0.041% | 3,235 | -6.663% |
| 2026-05-08 | 26.48 | 26.54 | 26.43 | 26.52 | +0.346% | 8,080 | -6.625% |
| 2026-05-07 | 26.58 | 26.58 | 26.35 | 26.42 | -0.105% | 15,190 | -6.301% |
| 2026-05-06 | 26.54 | 26.54 | 26.45 | 26.45 | -0.103% | 2,755 | -6.400% |
| 2026-05-05 | 26.25 | 26.51 | 26.25 | 26.48 | +0.550% | 7,844 | -6.497% |
| 2026-05-04 | 26.45 | 26.45 | 26.30 | 26.34 | -0.808% | 3,476 | -5.983% |
| 2026-05-01 | 26.40 | 26.58 | 26.40 | 26.55 | +0.359% | 4,457 | -6.742% |
| 2026-04-30 | 26.42 | 26.48 | 26.39 | 26.45 | +0.017% | 6,349 | -6.408% |
| 2026-04-29 | 26.47 | 26.47 | 26.35 | 26.45 | -0.320% | 16,236 | -6.391% |
| 2026-04-28 | 26.46 | 26.58 | 26.46 | 26.54 | +0.280% | 9,658 | -6.691% |
| 2026-04-27 | 26.52 | 26.54 | 26.44 | 26.46 | -0.233% | 4,304 | -6.430% |
| 2026-04-24 | 26.34 | 26.56 | 26.34 | 26.52 | +0.073% | 15,450 | -6.648% |
| 2026-04-23 | 26.54 | 26.54 | 26.45 | 26.50 | +0.069% | 8,251 | -6.580% |
| 2026-04-22 | 26.46 | 26.55 | 26.44 | 26.49 | +0.245% | 8,569 | -6.516% |
| 2026-04-21 | 26.48 | 26.48 | 26.39 | 26.42 | -0.148% | 4,128 | -6.287% |
| 2026-04-20 | 26.45 | 26.46 | 26.41 | 26.46 | -0.004% | 1,595 | -6.425% |
| 2026-04-17 | 26.47 | 26.52 | 26.44 | 26.46 | +0.241% | 15,252 | -6.429% |
| 2026-04-16 | 26.52 | 26.52 | 26.40 | 26.40 | -0.397% | 701 | -6.204% |
| 2026-04-15 | 26.47 | 26.55 | 26.42 | 26.50 | +0.064% | 6,020 | -6.577% |
| 2026-04-14 | 26.50 | 26.50 | 26.46 | 26.49 | +0.226% | 7,279 | -6.517% |
| 2026-04-13 | 26.30 | 26.43 | 26.30 | 26.43 | +0.346% | 9,197 | -6.306% |
| 2026-04-10 | 26.42 | 26.42 | 26.28 | 26.33 | -0.017% | 3,997 | -5.981% |
| 2026-04-09 | 26.29 | 26.34 | 26.26 | 26.34 | -0.071% | 2,243 | -5.998% |
| 2026-04-08 | 26.50 | 26.50 | 26.31 | 26.36 | +0.426% | 5,119 | -6.064% |
| 2026-04-07 | 26.19 | 26.25 | 26.08 | 26.25 | +0.012% | 7,601 | -5.663% |
| 2026-04-06 | 26.32 | 26.37 | 26.17 | 26.24 | +0.022% | 14,501 | -5.652% |
| 2026-04-02 | 26.07 | 26.27 | 26.07 | 26.24 | +0.028% | 3,969 | -5.632% |
| 2026-04-01 | 26.21 | 26.31 | 26.08 | 26.23 | +0.363% | 41,749 | -5.605% |
| 2026-03-31 | 25.98 | 26.20 | 25.98 | 26.14 | +0.558% | 6,635 | -5.263% |
| 2026-03-30 | 25.93 | 26.07 | 25.93 | 25.99 | +0.477% | 4,855 | -4.735% |
| 2026-03-27 | 25.91 | 25.92 | 25.85 | 25.87 | -0.283% | 1,295 | -4.280% |
| 2026-03-26 | 26.02 | 26.02 | 25.94 | 25.94 | -0.416% | 3,422 | -4.551% |
| 2026-03-25 | 26.07 | 26.13 | 26.03 | 26.05 | +0.534% | 2,138 | -4.948% |
| 2026-03-24 | 25.97 | 26.08 | 25.88 | 25.91 | -0.438% | 12,290 | -4.440% |
| 2026-03-23 | 26.01 | 26.14 | 25.97 | 26.02 | +0.116% | 5,415 | -4.859% |
| 2026-03-20 | 26.24 | 26.24 | 25.99 | 25.99 | -1.013% | 4,858 | -4.749% |
| 2026-03-19 | 26.25 | 26.31 | 26.08 | 26.26 | +0.022% | 3,179 | -5.714% |
| 2026-03-18 | 26.42 | 26.42 | 26.25 | 26.25 | -0.022% | 12,018 | -5.694% |
| 2026-03-17 | 26.20 | 26.27 | 26.20 | 26.26 | +0.613% | 3,100 | -5.714% |
| 2026-03-16 | 26.06 | 26.18 | 26.02 | 26.10 | +0.539% | 5,142 | -5.136% |
| 2026-03-13 | 26.20 | 26.20 | 25.94 | 25.96 | -0.498% | 5,973 | -4.624% |
| 2026-03-12 | 26.24 | 26.24 | 26.08 | 26.09 | -0.344% | 12,255 | -5.100% |
| 2026-03-11 | 26.39 | 26.39 | 26.17 | 26.18 | -0.758% | 15,407 | -5.426% |
| 2026-03-10 | 26.46 | 26.57 | 26.38 | 26.38 | -0.340% | 6,197 | -6.143% |
| 2026-03-09 | 26.53 | 26.61 | 26.37 | 26.47 | -0.301% | 27,520 | -6.462% |
| 2026-03-06 | 26.59 | 26.66 | 26.33 | 26.55 | +0.189% | 16,394 | -6.744% |
| 2026-03-05 | 26.38 | 26.56 | 26.38 | 26.50 | -0.338% | 33,411 | -6.568% |
| 2026-03-04 | 26.54 | 26.64 | 26.54 | 26.59 | +0.491% | 3,150 | -6.884% |
| 2026-03-03 | 26.47 | 26.66 | 26.46 | 26.46 | -0.769% | 6,411 | -6.427% |
| 2026-03-02 | 26.59 | 26.67 | 26.59 | 26.66 | +0.207% | 4,571 | -7.146% |
| 2026-02-27 | 26.65 | 26.70 | 26.61 | 26.61 | -0.188% | 6,094 | -6.954% |
| 2026-02-26 | 26.63 | 26.73 | 26.62 | 26.66 | +0.075% | 32,946 | -7.129% |
| 2026-02-25 | 26.56 | 26.69 | 26.56 | 26.64 | +0.019% | 3,997 | -7.059% |
| 2026-02-24 | 26.59 | 26.66 | 26.59 | 26.64 | +0.056% | 4,002 | -7.041% |
| 2026-02-23 | 26.56 | 26.64 | 26.56 | 26.62 | -0.150% | 6,594 | -6.989% |
| 2026-02-20 | 26.64 | 26.66 | 26.62 | 26.66 | -0.150% | 5,610 | -7.129% |
| 2026-02-19 | 26.59 | 26.71 | 26.59 | 26.70 | +0.282% | 8,420 | -7.268% |
| 2026-02-18 | 26.65 | 26.69 | 26.63 | 26.63 | +0.207% | 2,932 | -7.007% |
| 2026-02-17 | 26.67 | 26.67 | 26.55 | 26.57 | -0.450% | 6,282 | -6.814% |
| 2026-02-13 | 26.62 | 26.69 | 26.59 | 26.69 | +0.376% | 6,104 | -7.233% |
| 2026-02-12 | 26.59 | 26.66 | 26.55 | 26.59 | +0.113% | 9,385 | -6.884% |
| 2026-02-11 | 26.53 | 26.61 | 26.51 | 26.56 | +0.151% | 3,701 | -6.779% |
| 2026-02-10 | 26.58 | 26.61 | 26.51 | 26.52 | +0.075% | 6,711 | -6.638% |
| 2026-02-09 | 26.47 | 26.55 | 26.44 | 26.50 | 0.000% | 5,122 | -6.568% |
| 2026-02-06 | 26.57 | 26.57 | 26.45 | 26.50 | +0.038% | 8,971 | -6.568% |
| 2026-02-05 | 26.45 | 26.55 | 26.45 | 26.49 | +0.303% | 7,429 | -6.532% |
| 2026-02-04 | 26.39 | 26.49 | 26.39 | 26.41 | -0.279% | 10,765 | -6.250% |
| 2026-02-03 | 26.61 | 26.61 | 26.41 | 26.48 | -0.284% | 7,414 | -6.511% |
| 2026-02-02 | 26.63 | 26.64 | 26.55 | 26.56 | -0.115% | 7,831 | -6.777% |
| 2026-01-30 | 26.60 | 26.69 | 26.59 | 26.59 | -0.337% | 42,967 | -6.884% |
| 2026-01-29 | 26.81 | 26.81 | 26.60 | 26.68 | +0.225% | 37,757 | -7.198% |
| 2026-01-28 | 26.63 | 26.63 | 26.59 | 26.62 | -0.185% | 4,427 | -6.989% |
| 2026-01-27 | 26.70 | 26.73 | 26.63 | 26.67 | -0.002% | 9,986 | -7.161% |
| 2026-01-26 | 26.61 | 26.67 | 26.61 | 26.67 | +0.057% | 2,852 | -7.163% |
| 2026-01-23 | 26.57 | 26.65 | 26.57 | 26.65 | +0.395% | 8,006 | -7.111% |
| 2026-01-22 | 26.69 | 26.69 | 26.54 | 26.55 | -0.113% | 5,162 | -6.744% |
| 2026-01-21 | 26.43 | 26.58 | 26.43 | 26.58 | +0.682% | 5,224 | -6.849% |
| 2026-01-20 | 26.44 | 26.46 | 26.31 | 26.40 | -0.752% | 11,282 | -6.214% |
| 2026-01-16 | 26.63 | 26.63 | 26.57 | 26.60 | -0.056% | 6,022 | -6.919% |
| 2026-01-15 | 26.61 | 26.66 | 26.59 | 26.61 | +0.207% | 4,677 | -6.972% |
| 2026-01-14 | 26.59 | 26.60 | 26.55 | 26.56 | -0.188% | 9,605 | -6.779% |
| 2026-01-13 | 26.46 | 26.61 | 26.46 | 26.61 | +0.188% | 5,555 | -6.954% |
| 2026-01-12 | 26.54 | 26.59 | 26.47 | 26.56 | +0.378% | 36,922 | -6.779% |
| 2026-01-09 | 26.46 | 26.49 | 26.46 | 26.46 | +0.190% | 6,041 | -6.427% |
| 2026-01-08 | 26.54 | 26.54 | 26.40 | 26.41 | -0.491% | 10,719 | -6.249% |
| 2026-01-07 | 26.49 | 26.57 | 26.49 | 26.54 | +0.284% | 14,580 | -6.709% |
| 2026-01-06 | 26.49 | 26.49 | 26.37 | 26.46 | -0.057% | 44,571 | -6.444% |
| 2026-01-05 | 26.31 | 26.48 | 26.31 | 26.48 | +0.303% | 15,083 | -6.497% |
| 2026-01-02 | 26.46 | 26.48 | 26.39 | 26.40 | -0.302% | 10,341 | -6.214% |
| 2025-12-31 | 26.49 | 26.49 | 26.45 | 26.48 | +0.019% | 7,732 | -6.497% |
| 2025-12-30 | 26.47 | 26.49 | 26.45 | 26.48 | +0.019% | 10,200 | -6.480% |
| 2025-12-29 | 26.50 | 26.52 | 26.40 | 26.47 | -0.112% | 11,564 | -6.462% |
| 2025-12-26 | 26.49 | 26.58 | 26.43 | 26.50 | -0.275% | 23,509 | -6.567% |
| 2025-12-24 | 26.47 | 26.62 | 26.47 | 26.57 | +0.577% | 2,281 | -6.825% |
| 2025-12-23 | 26.30 | 26.43 | 26.27 | 26.42 | -0.317% | 5,877 | -6.287% |
| 2025-12-22 | 26.61 | 26.61 | 26.45 | 26.50 | +0.113% | 6,056 | -6.584% |
| 2025-12-19 | 26.69 | 26.69 | 26.47 | 26.47 | -0.321% | 8,906 | -6.479% |
| 2025-12-18 | 26.53 | 26.56 | 26.47 | 26.56 | +0.299% | 7,841 | -6.779% |
| 2025-12-17 | 26.57 | 26.57 | 26.44 | 26.48 | -0.091% | 5,655 | -6.500% |
| 2025-12-16 | 26.43 | 26.54 | 26.43 | 26.50 | +0.113% | 2,207 | -6.585% |
| 2025-12-15 | 26.49 | 26.51 | 26.45 | 26.48 | -0.226% | 10,349 | -6.480% |
| 2025-12-12 | 26.58 | 26.58 | 26.45 | 26.54 | -0.394% | 5,801 | -6.691% |
| 2025-12-11 | 26.59 | 26.70 | 26.56 | 26.64 | +0.207% | 9,580 | -7.059% |
| 2025-12-10 | 26.56 | 26.60 | 26.54 | 26.59 | +0.228% | 18,774 | -6.867% |
| 2025-12-09 | 26.59 | 26.61 | 26.52 | 26.52 | -0.228% | 22,791 | -6.654% |
| 2025-12-08 | 26.54 | 26.58 | 26.52 | 26.58 | -0.041% | 2,099 | -6.866% |
| 2025-12-05 | 26.66 | 26.68 | 26.55 | 26.60 | -0.027% | 5,120 | -6.904% |
| 2025-12-04 | 26.67 | 26.67 | 26.56 | 26.60 | -0.070% | 7,100 | -6.930% |
| 2025-12-03 | 26.57 | 26.67 | 26.55 | 26.62 | +0.270% | 11,503 | -6.995% |
| 2025-12-02 | 26.56 | 26.63 | 26.51 | 26.55 | -0.225% | 8,035 | -6.744% |
| 2025-12-01 | 26.64 | 26.68 | 26.61 | 26.61 | -0.894% | 6,137 | -6.954% |
| 2025-11-28 | 26.74 | 26.85 | 26.73 | 26.85 | +0.264% | 2,821 | -7.786% |
| 2025-11-26 | 26.65 | 26.78 | 26.65 | 26.78 | +0.184% | 15,603 | -7.542% |
| 2025-11-25 | 26.61 | 26.77 | 26.61 | 26.73 | +0.321% | 2,128 | -7.372% |
| 2025-11-24 | 26.56 | 26.68 | 26.56 | 26.64 | +0.300% | 3,309 | -7.075% |
| 2025-11-21 | 26.49 | 26.57 | 26.49 | 26.56 | +0.283% | 10,638 | -6.796% |
| 2025-11-20 | 26.59 | 26.59 | 26.48 | 26.49 | -0.339% | 12,469 | -6.533% |
| 2025-11-19 | 26.57 | 26.59 | 26.51 | 26.58 | +0.416% | 6,737 | -6.849% |
| 2025-11-18 | 26.50 | 26.54 | 26.45 | 26.47 | -0.338% | 25,173 | -6.462% |
| 2025-11-17 | 26.54 | 26.62 | 26.52 | 26.56 | -0.170% | 1,425,880 | -6.778% |
| 2025-11-14 | 26.58 | 26.66 | 26.58 | 26.61 | -0.075% | 3,535 | -6.937% |
| 2025-11-13 | 26.65 | 26.68 | 26.56 | 26.63 | -0.281% | 23,931 | -7.007% |
| 2025-11-12 | 26.74 | 26.74 | 26.66 | 26.70 | -0.447% | 5,467 | -7.268% |
| 2025-11-11 | 26.74 | 26.86 | 26.74 | 26.82 | +0.764% | 10,678 | -7.683% |
| 2025-11-10 | 26.65 | 26.65 | 26.60 | 26.62 | +0.213% | 6,769 | -6.977% |
| 2025-11-07 | 26.50 | 26.66 | 26.49 | 26.56 | -0.375% | 18,530 | -6.779% |
| 2025-11-06 | 26.61 | 26.71 | 26.59 | 26.66 | +0.152% | 22,894 | -7.129% |
| 2025-11-05 | 26.74 | 26.74 | 26.54 | 26.62 | -0.339% | 28,249 | -6.987% |
| 2025-11-04 | 26.67 | 26.78 | 26.65 | 26.71 | -0.037% | 33,486 | -7.303% |
| 2025-11-03 | 26.84 | 26.84 | 26.67 | 26.72 | -0.373% | 18,669 | -7.337% |
| 2025-10-31 | 26.98 | 27.00 | 26.82 | 26.82 | -0.334% | 30,824 | -7.683% |
| 2025-10-30 | 27.02 | 27.02 | 26.83 | 26.91 | -0.811% | 12,609 | -7.991% |
| 2025-10-29 | 27.18 | 27.18 | 27.04 | 27.13 | -0.037% | 35,256 | -8.738% |
| 2025-10-28 | 27.19 | 27.19 | 27.04 | 27.14 | 0.000% | 35,185 | -8.771% |
| 2025-10-27 | 27.12 | 27.14 | 27.03 | 27.14 | +0.111% | 16,719 | -8.771% |
| 2025-10-24 | 27.17 | 27.17 | 27.03 | 27.11 | +0.259% | 7,357 | -8.670% |
| 2025-10-23 | 26.99 | 27.14 | 26.99 | 27.04 | +0.037% | 63,449 | -8.434% |
| 2025-10-22 | 27.06 | 27.07 | 27.02 | 27.03 | -0.240% | 14,586 | -8.400% |
| 2025-10-21 | 27.00 | 27.12 | 27.00 | 27.09 | +0.241% | 6,325 | -8.620% |
| 2025-10-20 | 27.07 | 27.07 | 26.98 | 27.03 | +0.296% | 8,565 | -8.399% |
| 2025-10-17 | 27.10 | 27.10 | 26.94 | 26.95 | -0.117% | 150,306 | -8.128% |
| 2025-10-16 | 26.98 | 26.98 | 26.91 | 26.98 | +0.117% | 8,097 | -8.235% |
| 2025-10-15 | 26.92 | 27.06 | 26.90 | 26.95 | +0.223% | 4,249 | -8.128% |
| 2025-10-14 | 26.70 | 26.96 | 26.70 | 26.89 | -0.599% | 17,529 | -7.923% |
| 2025-10-13 | 26.82 | 27.05 | 26.69 | 27.05 | +0.829% | 6,180 | -8.474% |
| 2025-10-10 | 26.81 | 26.88 | 26.81 | 26.83 | +0.065% | 4,453 | -7.716% |
| 2025-10-09 | 26.87 | 26.90 | 26.80 | 26.81 | -0.141% | 4,189 | -7.655% |
| 2025-10-08 | 26.87 | 27.03 | 26.85 | 26.85 | +0.037% | 14,332 | -7.786% |
| 2025-10-07 | 26.95 | 26.95 | 26.80 | 26.84 | +0.130% | 31,234 | -7.751% |
| 2025-10-06 | 26.90 | 26.90 | 26.80 | 26.81 | -0.242% | 4,854 | -7.631% |
| 2025-10-03 | 26.84 | 26.92 | 26.84 | 26.87 | -0.045% | 15,432 | -7.854% |
| 2025-10-02 | 26.98 | 26.98 | 26.80 | 26.88 | -0.379% | 41,707 | -7.896% |
| 2025-10-01 | 26.93 | 27.00 | 26.92 | 26.98 | +0.276% | 6,514 | -8.245% |
| 2025-09-30 | 26.95 | 26.97 | 26.86 | 26.91 | -0.065% | 9,076 | -7.991% |
| 2025-09-29 | 27.01 | 27.01 | 26.89 | 26.93 | +0.266% | 74,416 | -8.051% |
| 2025-09-26 | 26.87 | 26.92 | 26.80 | 26.86 | +0.284% | 13,866 | -7.807% |
| 2025-09-25 | 26.83 | 26.83 | 26.71 | 26.78 | -0.428% | 39,839 | -7.545% |
| 2025-09-24 | 26.89 | 26.95 | 26.87 | 26.89 | -0.221% | 4,153 | -7.940% |
| 2025-09-23 | 26.91 | 26.97 | 26.89 | 26.95 | +0.103% | 8,252 | -8.144% |
| 2025-09-22 | 26.96 | 27.01 | 26.89 | 26.93 | -0.270% | 5,356 | -8.049% |
| 2025-09-19 | 27.02 | 27.07 | 26.94 | 27.00 | -0.020% | 4,629 | -8.297% |
| 2025-09-18 | 27.08 | 27.08 | 26.99 | 27.01 | -0.257% | 7,960 | -8.315% |
| 2025-09-17 | 27.20 | 27.20 | 27.04 | 27.07 | +0.054% | 6,693 | -8.551% |
| 2025-09-16 | 27.13 | 27.13 | 27.05 | 27.06 | -0.197% | 4,191 | -8.502% |
| 2025-09-15 | 27.11 | 27.13 | 27.07 | 27.11 | +0.458% | 3,501 | -8.682% |
| 2025-09-12 | 27.00 | 27.02 | 26.90 | 26.99 | -0.332% | 6,804 | -8.264% |
| 2025-09-11 | 27.05 | 27.14 | 27.05 | 27.08 | +0.519% | 15,518 | -8.569% |
| 2025-09-10 | 26.91 | 26.98 | 26.90 | 26.94 | +0.038% | 5,517 | -8.094% |
| 2025-09-09 | 26.93 | 26.94 | 26.82 | 26.93 | +0.112% | 26,235 | -8.060% |
| 2025-09-08 | 26.86 | 26.97 | 26.86 | 26.90 | +0.194% | 8,883 | -7.957% |
| 2025-09-05 | 26.82 | 26.89 | 26.79 | 26.85 | +0.572% | 4,366 | -7.778% |
| 2025-09-04 | 26.68 | 26.72 | 26.62 | 26.70 | +0.565% | 2,844 | -7.251% |
| 2025-09-03 | 26.50 | 26.64 | 26.50 | 26.55 | -0.039% | 6,535 | -6.726% |
| 2025-09-02 | 26.61 | 26.61 | 26.55 | 26.56 | -0.241% | 892 | -6.763% |
| 2025-08-29 | 26.66 | 26.69 | 26.57 | 26.62 | -0.562% | 17,271 | -6.988% |
| 2025-08-28 | 26.74 | 26.80 | 26.68 | 26.77 | +0.224% | 10,497 | -7.510% |
| 2025-08-27 | 26.66 | 26.71 | 26.64 | 26.71 | +0.188% | 2,440 | -7.303% |
| 2025-08-26 | 26.74 | 26.74 | 26.60 | 26.66 | -0.075% | 5,899 | -7.129% |
| 2025-08-25 | 26.64 | 26.71 | 26.64 | 26.68 | +0.056% | 2,762 | -7.198% |
| 2025-08-22 | 26.56 | 26.66 | 26.56 | 26.66 | +0.851% | 1,557 | -7.146% |
| 2025-08-21 | 26.47 | 26.49 | 26.35 | 26.44 | -0.038% | 3,297 | -6.356% |
| 2025-08-20 | 26.57 | 26.57 | 26.41 | 26.45 | -0.226% | 6,544 | -6.392% |
| 2025-08-19 | 26.55 | 26.55 | 26.43 | 26.51 | +0.132% | 7,595 | -6.603% |
| 2025-08-18 | 26.48 | 26.60 | 26.45 | 26.48 | -0.199% | 3,906 | -6.480% |
| 2025-08-15 | 26.58 | 26.58 | 26.51 | 26.53 | -0.029% | 2,309 | -6.666% |
| 2025-08-14 | 26.51 | 26.59 | 26.48 | 26.54 | -0.223% | 3,002 | -6.693% |
| 2025-08-13 | 26.76 | 26.76 | 26.56 | 26.59 | +0.343% | 1,861 | -6.902% |
| 2025-08-12 | 26.39 | 26.50 | 26.38 | 26.50 | +0.091% | 3,118 | -6.582% |
| 2025-08-11 | 26.54 | 26.61 | 26.47 | 26.48 | +0.227% | 5,675 | -6.497% |
| 2025-08-08 | 26.30 | 26.45 | 26.30 | 26.42 | -0.077% | 9,837 | -6.285% |
| 2025-08-07 | 26.53 | 26.53 | 26.38 | 26.44 | +0.020% | 11,286 | -6.357% |
| 2025-08-06 | 26.39 | 26.50 | 26.39 | 26.43 | -0.019% | 6,373 | -6.338% |
| 2025-08-05 | 26.41 | 26.45 | 26.41 | 26.44 | +0.001% | 1,951 | -6.356% |
| 2025-08-04 | 26.34 | 26.44 | 26.34 | 26.44 | -0.019% | 4,889 | -6.355% |
| 2025-08-01 | 26.45 | 26.50 | 26.35 | 26.44 | +0.359% | 15,624 | -6.373% |
| 2025-07-31 | 26.38 | 26.48 | 26.34 | 26.35 | -0.189% | 11,228 | -6.036% |
| 2025-07-30 | 26.40 | 26.50 | 26.32 | 26.40 | -0.151% | 17,403 | -6.214% |
| 2025-07-29 | 26.40 | 26.45 | 26.36 | 26.44 | +0.380% | 9,826 | -6.356% |
| 2025-07-28 | 26.35 | 26.41 | 26.29 | 26.34 | -0.127% | 5,957 | -6.000% |
| 2025-07-25 | 26.40 | 26.40 | 26.30 | 26.37 | +0.331% | 81,140 | -6.120% |
| 2025-07-24 | 26.31 | 26.33 | 26.24 | 26.29 | -0.240% | 4,148 | -5.810% |
| 2025-07-23 | 26.31 | 26.36 | 26.31 | 26.35 | -0.170% | 5,865 | -6.036% |
| 2025-07-22 | 26.32 | 26.39 | 26.32 | 26.39 | +0.014% | 3,755 | -6.196% |
| 2025-07-21 | 26.25 | 26.46 | 26.24 | 26.39 | +0.615% | 9,863 | -6.183% |
| 2025-07-18 | 26.24 | 26.25 | 26.22 | 26.23 | -0.019% | 2,077 | -5.606% |
| 2025-07-17 | 26.19 | 26.29 | 26.18 | 26.23 | +0.287% | 9,958 | -5.624% |
| 2025-07-16 | 26.01 | 26.16 | 26.01 | 26.16 | +0.535% | 4,319 | -5.354% |
| 2025-07-15 | 26.13 | 26.20 | 26.02 | 26.02 | -0.495% | 13,709 | -4.847% |
| 2025-07-14 | 26.13 | 26.18 | 26.11 | 26.15 | +0.055% | 2,562 | -5.318% |
| 2025-07-11 | 26.14 | 26.14 | 26.07 | 26.14 | -0.319% | 10,250 | -5.266% |
| 2025-07-10 | 26.10 | 26.25 | 26.10 | 26.22 | +0.074% | 5,683 | -5.568% |
| 2025-07-09 | 26.14 | 26.20 | 26.14 | 26.20 | +0.234% | 3,216 | -5.498% |
| 2025-07-08 | 26.23 | 26.23 | 26.08 | 26.14 | -0.081% | 12,764 | -5.277% |
| 2025-07-07 | 26.21 | 26.25 | 26.09 | 26.16 | -0.397% | 26,059 | -5.354% |
| 2025-07-03 | 26.27 | 26.35 | 26.22 | 26.26 | -0.075% | 28,277 | -5.730% |
| 2025-07-02 | 26.20 | 26.28 | 26.14 | 26.28 | -0.061% | 18,410 | -5.801% |
| 2025-07-01 | 26.29 | 26.40 | 26.26 | 26.30 | -0.105% | 5,240 | -5.858% |
| 2025-06-30 | 26.21 | 26.34 | 26.19 | 26.33 | +0.796% | 6,578 | -5.958% |
| 2025-06-27 | 26.14 | 26.16 | 26.04 | 26.12 | -0.038% | 11,693 | -5.209% |
| 2025-06-26 | 26.13 | 26.13 | 26.13 | 26.13 | +0.184% | 202 | -5.245% |
| 2025-06-25 | 26.19 | 26.19 | 26.01 | 26.08 | -0.375% | 1,780 | -5.070% |
| 2025-06-24 | 26.05 | 26.18 | 26.05 | 26.18 | +0.499% | 8,245 | -5.426% |
| 2025-06-23 | 26.05 | 26.17 | 26.05 | 26.05 | +0.096% | 11,492 | -4.954% |
| 2025-06-20 | 25.93 | 26.07 | 25.93 | 26.02 | +0.137% | 8,678 | -4.863% |
| 2025-06-18 | 26.09 | 26.09 | 25.90 | 25.99 | +0.151% | 11,989 | -4.732% |
| 2025-06-17 | 25.95 | 25.98 | 25.88 | 25.95 | +0.426% | 4,708 | -4.588% |
| 2025-06-16 | 25.80 | 25.93 | 25.80 | 25.84 | +0.096% | 1,956 | -4.182% |
| 2025-06-13 | 26.02 | 26.02 | 25.75 | 25.82 | -0.444% | 4,429 | -4.090% |
| 2025-06-12 | 25.92 | 26.00 | 25.83 | 25.93 | +0.271% | 15,562 | -4.516% |
| 2025-06-11 | 25.81 | 25.92 | 25.81 | 25.86 | +0.200% | 7,020 | -4.257% |
| 2025-06-10 | 25.81 | 25.91 | 25.75 | 25.81 | +0.053% | 6,279 | -4.065% |
| 2025-06-09 | 25.67 | 25.81 | 25.67 | 25.79 | +0.369% | 4,927 | -4.014% |
| 2025-06-06 | 25.69 | 25.86 | 25.66 | 25.70 | -0.368% | 14,421 | -3.660% |
| 2025-06-05 | 25.82 | 25.91 | 25.80 | 25.80 | -0.157% | 4,843 | -4.014% |
| 2025-06-04 | 25.83 | 25.92 | 25.79 | 25.84 | +0.273% | 5,093 | -4.165% |
| 2025-06-03 | 25.74 | 25.90 | 25.68 | 25.77 | -0.213% | 8,956 | -3.903% |
| 2025-06-02 | 25.83 | 25.83 | 25.75 | 25.82 | -0.501% | 2,822 | -4.108% |
| 2025-05-30 | 25.86 | 25.95 | 25.79 | 25.95 | +0.368% | 4,525 | -4.588% |
| 2025-05-29 | 25.85 | 25.86 | 25.73 | 25.86 | +0.350% | 855 | -4.237% |
| 2025-05-28 | 25.83 | 25.83 | 25.66 | 25.76 | -0.195% | 2,139 | -3.902% |
| 2025-05-27 | 25.75 | 25.90 | 25.75 | 25.82 | +0.448% | 3,482 | -4.089% |
| 2025-05-23 | 25.75 | 25.75 | 25.63 | 25.70 | +0.322% | 7,362 | -3.660% |
| 2025-05-22 | 25.57 | 25.64 | 25.50 | 25.62 | +0.146% | 1,254 | -3.349% |
| 2025-05-21 | 25.60 | 25.73 | 25.57 | 25.58 | -0.738% | 1,771 | -3.208% |
| 2025-05-20 | 25.69 | 25.82 | 25.69 | 25.77 | -0.272% | 4,549 | -3.922% |
| 2025-05-19 | 25.57 | 25.84 | 25.57 | 25.84 | +0.001% | 1,400 | -4.183% |
| 2025-05-16 | 25.78 | 25.88 | 25.74 | 25.84 | +0.313% | 1,376 | -4.182% |
| 2025-05-15 | 25.72 | 25.76 | 25.62 | 25.76 | +0.466% | 4,751 | -3.882% |
| 2025-05-14 | 25.63 | 25.79 | 25.57 | 25.64 | -0.133% | 9,676 | -3.434% |
| 2025-05-13 | 25.54 | 25.72 | 25.54 | 25.67 | +0.251% | 9,617 | -3.562% |
| 2025-05-12 | 25.64 | 25.70 | 25.61 | 25.61 | -0.099% | 3,321 | -3.320% |
| 2025-05-09 | 25.67 | 25.76 | 25.60 | 25.64 | -0.172% | 7,899 | -3.416% |
| 2025-05-08 | 25.77 | 25.77 | 25.60 | 25.68 | +0.055% | 4,464 | -3.582% |
| 2025-05-07 | 25.73 | 25.77 | 25.61 | 25.67 | -0.078% | 19,879 | -3.529% |
| 2025-05-06 | 25.56 | 25.71 | 25.50 | 25.69 | +0.490% | 16,824 | -3.604% |
| 2025-05-05 | 25.47 | 25.56 | 25.46 | 25.56 | -0.235% | 9,331 | -3.132% |
| 2025-05-02 | 25.59 | 25.70 | 25.54 | 25.62 | -0.610% | 11,668 | -3.359% |
| 2025-05-01 | 25.77 | 25.87 | 25.72 | 25.78 | -0.260% | 6,123 | -3.949% |
| 2025-04-30 | 25.78 | 25.92 | 25.72 | 25.84 | -0.328% | 6,397 | -4.199% |
| 2025-04-29 | 25.94 | 26.00 | 25.67 | 25.93 | +0.037% | 14,613 | -4.513% |
| 2025-04-28 | 25.97 | 25.97 | 25.82 | 25.92 | +0.328% | 2,205 | -4.478% |
| 2025-04-25 | 25.87 | 25.95 | 25.72 | 25.84 | +0.388% | 16,980 | -4.164% |
| 2025-04-24 | 25.56 | 25.79 | 25.56 | 25.74 | +0.844% | 11,057 | -3.792% |
| 2025-04-23 | 25.60 | 25.72 | 25.43 | 25.52 | +0.870% | 3,425 | -2.980% |
| 2025-04-22 | 25.29 | 25.48 | 25.20 | 25.30 | +0.289% | 6,288 | -2.136% |
| 2025-04-21 | 25.33 | 25.44 | 25.23 | 25.23 | -0.819% | 2,683 | -1.853% |
| 2025-04-17 | 25.33 | 25.44 | 25.33 | 25.44 | +0.099% | 1,258 | -2.657% |
| 2025-04-16 | 25.25 | 25.41 | 25.25 | 25.41 | +0.058% | 1,830 | -2.560% |
| 2025-04-15 | 25.31 | 25.40 | 25.31 | 25.40 | +0.825% | 5,803 | -2.504% |
| 2025-04-14 | 25.23 | 25.35 | 25.19 | 25.19 | 0.000% | 6,120 | -1.699% |