SYSB
iShares Systematic Bond ETF
stockBATSETF
At CloseOct 2, 2026 3:59:21 PM EDT
83.86USD-0.321%(-0.27)188,249
SYSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 84.28 | 84.40 | 83.82 | 83.88 | -0.297% | 188,250 | 0.000% |
| 2026-10-01 | 83.64 | 84.19 | 83.59 | 84.13 | -0.178% | 103,470 | -0.297% |
| 2026-09-30 | 84.43 | 84.44 | 84.13 | 84.28 | -0.047% | 87,961 | -0.475% |
| 2026-09-29 | 84.43 | 84.58 | 84.14 | 84.32 | -0.160% | 408,546 | -0.522% |
| 2026-09-28 | 84.48 | 84.60 | 84.30 | 84.45 | -0.559% | 69,905 | -0.681% |
| 2026-09-25 | 84.80 | 84.99 | 84.61 | 84.93 | +0.082% | 84,069 | -1.236% |
| 2026-09-24 | 85.29 | 85.34 | 84.86 | 84.86 | -0.516% | 247,408 | -1.155% |
| 2026-09-23 | 85.90 | 85.90 | 85.14 | 85.30 | -0.883% | 92,223 | -1.665% |
| 2026-09-22 | 86.11 | 86.15 | 85.96 | 86.06 | -0.035% | 229,452 | -2.533% |
| 2026-09-21 | 86.02 | 86.09 | 85.96 | 86.09 | +0.332% | 43,981 | -2.567% |
| 2026-09-18 | 85.90 | 85.90 | 85.77 | 85.81 | -0.400% | 53,817 | -2.243% |
| 2026-09-17 | 86.04 | 86.15 | 85.99 | 86.15 | +0.513% | 54,600 | -2.635% |
| 2026-09-16 | 85.83 | 86.09 | 85.65 | 85.71 | +0.023% | 57,141 | -2.135% |
| 2026-09-15 | 85.66 | 85.75 | 85.64 | 85.69 | -0.099% | 163,513 | -2.112% |
| 2026-09-14 | 85.73 | 86.00 | 85.60 | 85.78 | -0.064% | 51,687 | -2.209% |
| 2026-09-11 | 86.10 | 86.11 | 85.83 | 85.83 | -0.093% | 51,688 | -2.272% |
| 2026-09-10 | 86.08 | 86.11 | 85.87 | 85.91 | -0.705% | 40,997 | -2.363% |
| 2026-09-09 | 86.65 | 86.70 | 86.44 | 86.52 | -0.254% | 48,111 | -3.051% |
| 2026-09-08 | 86.80 | 86.83 | 86.66 | 86.74 | -0.081% | 84,217 | -3.297% |
| 2026-09-04 | 86.88 | 86.91 | 86.78 | 86.81 | +0.023% | 54,247 | -3.375% |
| 2026-09-03 | 87.06 | 87.06 | 86.78 | 86.79 | +0.115% | 44,235 | -3.353% |
| 2026-09-02 | 86.71 | 86.96 | 86.57 | 86.69 | +0.115% | 54,762 | -3.241% |
| 2026-09-01 | 86.69 | 86.83 | 86.58 | 86.59 | -0.722% | 96,498 | -3.130% |
| 2026-08-31 | 87.18 | 87.25 | 87.08 | 87.22 | -0.115% | 1,000,827 | -3.829% |
| 2026-08-28 | 87.61 | 87.72 | 87.30 | 87.32 | -0.303% | 36,655 | -3.940% |
| 2026-08-27 | 87.53 | 87.67 | 87.53 | 87.59 | -0.097% | 44,119 | -4.231% |
| 2026-08-26 | 87.65 | 87.67 | 87.56 | 87.67 | -0.137% | 143,460 | -4.323% |
| 2026-08-25 | 87.57 | 87.79 | 87.56 | 87.79 | +0.469% | 46,832 | -4.454% |
| 2026-08-24 | 87.28 | 87.43 | 87.28 | 87.38 | +0.218% | 46,190 | -4.005% |
| 2026-08-21 | 87.24 | 87.24 | 87.14 | 87.19 | -0.120% | 43,231 | -3.796% |
| 2026-08-20 | 87.25 | 87.39 | 87.22 | 87.30 | -0.325% | 49,167 | -3.912% |
| 2026-08-19 | 87.50 | 87.58 | 87.37 | 87.58 | +0.518% | 48,689 | -4.225% |
| 2026-08-18 | 86.96 | 87.16 | 86.96 | 87.13 | +0.045% | 61,331 | -3.729% |
| 2026-08-17 | 87.19 | 87.26 | 87.06 | 87.09 | -0.191% | 57,752 | -3.686% |
| 2026-08-14 | 87.39 | 87.40 | 87.20 | 87.26 | -0.255% | 40,430 | -3.870% |
| 2026-08-13 | 87.42 | 87.62 | 87.42 | 87.48 | +0.333% | 56,159 | -4.115% |
| 2026-08-12 | 87.28 | 87.63 | 87.17 | 87.19 | +0.080% | 48,907 | -3.796% |
| 2026-08-11 | 87.16 | 87.21 | 87.09 | 87.12 | +0.126% | 53,947 | -3.719% |
| 2026-08-10 | 87.25 | 87.25 | 87.00 | 87.01 | -0.401% | 57,607 | -3.597% |
| 2026-08-07 | 87.39 | 87.48 | 87.26 | 87.36 | +0.195% | 153,540 | -3.984% |
| 2026-08-06 | 87.29 | 87.31 | 87.15 | 87.19 | -0.286% | 75,316 | -3.796% |
| 2026-08-05 | 87.54 | 87.54 | 87.32 | 87.44 | +0.034% | 53,802 | -4.071% |
| 2026-08-04 | 87.25 | 87.41 | 87.24 | 87.41 | +0.517% | 41,959 | -4.038% |
| 2026-08-03 | 86.94 | 87.01 | 86.90 | 86.96 | -0.241% | 67,992 | -3.542% |
| 2026-07-31 | 87.19 | 87.19 | 86.98 | 87.17 | -0.217% | 104,094 | -3.774% |
| 2026-07-30 | 87.32 | 87.43 | 87.25 | 87.36 | +0.149% | 43,652 | -3.984% |
| 2026-07-29 | 87.54 | 87.59 | 87.23 | 87.23 | -0.468% | 52,925 | -3.840% |
| 2026-07-28 | 87.48 | 87.71 | 87.48 | 87.64 | +0.252% | 37,317 | -4.290% |
| 2026-07-27 | 87.37 | 87.46 | 87.35 | 87.42 | +0.229% | 45,904 | -4.049% |
| 2026-07-24 | 87.17 | 87.37 | 87.14 | 87.22 | +0.084% | 59,043 | -3.829% |
| 2026-07-23 | 87.05 | 87.24 | 87.05 | 87.15 | -0.261% | 32,147 | -3.749% |
| 2026-07-22 | 87.48 | 87.48 | 87.36 | 87.38 | -0.183% | 72,570 | -4.000% |
| 2026-07-21 | 87.61 | 87.61 | 87.50 | 87.53 | -0.205% | 56,329 | -4.175% |
| 2026-07-20 | 87.89 | 87.90 | 87.67 | 87.72 | -0.267% | 44,256 | -4.372% |
| 2026-07-17 | 88.11 | 88.11 | 87.92 | 87.95 | +0.057% | 65,615 | -4.628% |
| 2026-07-16 | 87.76 | 87.91 | 87.75 | 87.90 | -0.023% | 161,751 | -4.573% |
| 2026-07-15 | 87.80 | 87.99 | 87.80 | 87.92 | +0.205% | 49,465 | -4.595% |
| 2026-07-14 | 87.74 | 87.86 | 87.68 | 87.74 | +0.234% | 45,052 | -4.399% |
| 2026-07-13 | 87.70 | 87.74 | 87.51 | 87.53 | -0.359% | 35,377 | -4.175% |
| 2026-07-10 | 87.91 | 87.94 | 87.80 | 87.85 | -0.068% | 33,865 | -4.519% |
| 2026-07-09 | 87.81 | 88.05 | 87.79 | 87.91 | +0.125% | 73,708 | -4.584% |
| 2026-07-08 | 87.76 | 87.85 | 87.61 | 87.80 | -0.182% | 126,804 | -4.465% |
| 2026-07-07 | 88.15 | 88.17 | 87.95 | 87.96 | -0.441% | 46,094 | -4.638% |
| 2026-07-06 | 88.26 | 88.37 | 88.19 | 88.35 | +0.028% | 55,355 | -5.059% |
| 2026-07-02 | 88.20 | 88.37 | 88.19 | 88.33 | +0.142% | 38,669 | -5.033% |
| 2026-07-01 | 88.14 | 88.33 | 88.14 | 88.20 | -0.582% | 55,139 | -4.898% |
| 2026-06-30 | 88.90 | 88.93 | 88.71 | 88.72 | -0.431% | 41,982 | -5.451% |
| 2026-06-29 | 89.04 | 89.10 | 88.94 | 89.10 | +0.135% | 67,947 | -5.859% |
| 2026-06-26 | 88.85 | 89.05 | 88.85 | 88.98 | +0.079% | 38,170 | -5.732% |
| 2026-06-25 | 88.93 | 89.04 | 88.90 | 88.91 | +0.068% | 46,438 | -5.657% |
| 2026-06-24 | 88.72 | 88.94 | 88.72 | 88.85 | +0.441% | 64,643 | -5.594% |
| 2026-06-23 | 88.38 | 88.56 | 88.36 | 88.46 | 0.000% | 38,150 | -5.177% |
| 2026-06-22 | 88.38 | 88.47 | 88.30 | 88.46 | -0.181% | 87,879 | -5.177% |
| 2026-06-18 | 88.70 | 88.79 | 88.58 | 88.62 | +0.328% | 56,206 | -5.349% |
| 2026-06-17 | 88.66 | 88.76 | 88.33 | 88.33 | -0.383% | 53,599 | -5.038% |
| 2026-06-16 | 88.63 | 88.80 | 88.57 | 88.67 | +0.192% | 74,557 | -5.402% |
| 2026-06-15 | 88.60 | 88.67 | 88.50 | 88.50 | +0.079% | 42,870 | -5.220% |
| 2026-06-12 | 88.37 | 88.53 | 88.26 | 88.43 | -0.124% | 57,938 | -5.145% |
| 2026-06-11 | 88.08 | 88.57 | 88.01 | 88.54 | +0.665% | 73,102 | -5.263% |
| 2026-06-10 | 88.11 | 88.13 | 87.86 | 87.95 | -0.165% | 131,529 | -4.633% |
| 2026-06-09 | 87.97 | 88.12 | 87.88 | 88.10 | +0.330% | 92,622 | -4.790% |
| 2026-06-08 | 88.06 | 88.06 | 87.81 | 87.81 | -0.114% | 51,596 | -4.476% |
| 2026-06-05 | 88.02 | 88.06 | 87.89 | 87.91 | -0.430% | 93,460 | -4.584% |
| 2026-06-04 | 88.32 | 88.38 | 88.26 | 88.29 | +0.182% | 112,912 | -4.995% |
| 2026-06-03 | 88.21 | 88.27 | 88.10 | 88.13 | -0.272% | 255,974 | -4.822% |
| 2026-06-02 | 88.43 | 88.55 | 88.33 | 88.37 | -0.011% | 201,928 | -5.081% |
| 2026-06-01 | 88.07 | 88.41 | 88.07 | 88.38 | -0.529% | 97,387 | -5.092% |
| 2026-05-29 | 88.77 | 88.92 | 88.72 | 88.85 | +0.101% | 713,533 | -5.594% |
| 2026-05-28 | 88.47 | 88.85 | 88.44 | 88.76 | +0.260% | 226,912 | -5.498% |
| 2026-05-27 | 88.48 | 88.65 | 88.47 | 88.53 | +0.079% | 46,717 | -5.252% |
| 2026-05-26 | 88.47 | 88.49 | 88.36 | 88.46 | +0.329% | 38,923 | -5.177% |
| 2026-05-22 | 88.17 | 88.17 | 87.94 | 88.17 | +0.193% | 42,269 | -4.866% |
| 2026-05-21 | 87.70 | 88.09 | 87.58 | 88.00 | +0.080% | 64,753 | -4.682% |
| 2026-05-20 | 87.39 | 87.99 | 87.38 | 87.93 | +0.612% | 63,463 | -4.606% |
| 2026-05-19 | 87.33 | 87.55 | 87.24 | 87.39 | -0.370% | 58,575 | -4.022% |
| 2026-05-18 | 87.89 | 87.89 | 87.56 | 87.72 | -0.023% | 125,292 | -4.378% |
| 2026-05-15 | 87.98 | 87.98 | 87.73 | 87.74 | -0.702% | 48,166 | -4.399% |
| 2026-05-14 | 88.58 | 88.58 | 88.35 | 88.36 | 0.000% | 72,523 | -5.070% |
| 2026-05-13 | 88.30 | 88.39 | 88.22 | 88.36 | +0.011% | 51,956 | -5.070% |
| 2026-05-12 | 88.46 | 88.46 | 88.28 | 88.35 | -0.361% | 63,890 | -5.059% |
| 2026-05-11 | 88.80 | 88.81 | 88.63 | 88.67 | -0.247% | 104,317 | -5.402% |
| 2026-05-08 | 88.82 | 88.95 | 88.82 | 88.89 | +0.220% | 48,578 | -5.636% |
| 2026-05-07 | 88.96 | 89.01 | 88.64 | 88.69 | -0.197% | 127,350 | -5.429% |
| 2026-05-06 | 88.86 | 88.95 | 88.69 | 88.87 | +0.463% | 81,250 | -5.615% |
| 2026-05-05 | 88.39 | 88.58 | 88.36 | 88.46 | +0.200% | 64,376 | -5.177% |
| 2026-05-04 | 88.45 | 88.48 | 88.17 | 88.28 | -0.358% | 66,156 | -4.987% |
| 2026-05-01 | 88.61 | 88.83 | 88.53 | 88.60 | -0.315% | 121,773 | -5.327% |
| 2026-04-30 | 88.83 | 88.98 | 88.75 | 88.88 | +0.135% | 62,922 | -5.626% |
| 2026-04-29 | 89.03 | 89.03 | 88.62 | 88.76 | -0.326% | 84,338 | -5.498% |
| 2026-04-28 | 89.01 | 89.05 | 88.92 | 89.05 | -0.067% | 68,757 | -5.806% |
| 2026-04-27 | 89.22 | 89.28 | 89.06 | 89.11 | -0.235% | 63,398 | -5.869% |
| 2026-04-24 | 89.12 | 89.38 | 89.06 | 89.32 | +0.213% | 48,950 | -6.090% |
| 2026-04-23 | 89.30 | 89.37 | 88.98 | 89.13 | -0.246% | 68,755 | -5.890% |
| 2026-04-22 | 89.39 | 89.43 | 89.15 | 89.35 | +0.202% | 69,230 | -6.122% |
| 2026-04-21 | 89.45 | 89.68 | 89.17 | 89.17 | -0.313% | 90,412 | -5.932% |
| 2026-04-20 | 89.56 | 89.57 | 89.42 | 89.45 | -0.151% | 821,947 | -6.227% |
| 2026-04-17 | 89.55 | 89.69 | 89.55 | 89.58 | +0.353% | 56,090 | -6.368% |
| 2026-04-16 | 89.42 | 89.43 | 89.20 | 89.27 | -0.190% | 73,447 | -6.038% |
| 2026-04-15 | 89.45 | 89.46 | 89.25 | 89.44 | -0.045% | 84,506 | -6.216% |
| 2026-04-14 | 89.22 | 89.53 | 89.21 | 89.48 | +0.246% | 102,278 | -6.258% |
| 2026-04-13 | 88.98 | 89.31 | 88.98 | 89.26 | +0.247% | 87,054 | -6.027% |
| 2026-04-10 | 89.14 | 89.20 | 89.02 | 89.04 | -0.179% | 69,699 | -5.795% |
| 2026-04-09 | 89.06 | 89.38 | 88.95 | 89.20 | +0.034% | 81,610 | -5.964% |
| 2026-04-08 | 89.39 | 89.39 | 89.05 | 89.17 | +0.377% | 75,595 | -5.932% |
| 2026-04-07 | 88.75 | 88.88 | 88.45 | 88.83 | +0.006% | 77,539 | -5.578% |
| 2026-04-06 | 88.76 | 88.94 | 88.70 | 88.83 | -0.045% | 109,057 | -5.572% |
| 2026-04-02 | 88.54 | 88.91 | 88.49 | 88.87 | +0.169% | 67,677 | -5.615% |
| 2026-04-01 | 88.66 | 88.84 | 88.59 | 88.72 | -0.315% | 279,090 | -5.455% |
| 2026-03-31 | 88.86 | 89.15 | 88.75 | 89.00 | +0.440% | 73,499 | -5.753% |
| 2026-03-30 | 88.61 | 88.75 | 88.55 | 88.61 | +0.465% | 67,899 | -5.338% |
| 2026-03-27 | 88.06 | 88.35 | 88.00 | 88.20 | -0.113% | 135,042 | -4.898% |
| 2026-03-26 | 88.61 | 88.67 | 88.29 | 88.30 | -0.619% | 60,812 | -5.006% |
| 2026-03-25 | 88.82 | 88.90 | 88.68 | 88.85 | +0.384% | 43,535 | -5.594% |
| 2026-03-24 | 88.35 | 88.66 | 88.30 | 88.51 | -0.192% | 153,632 | -5.231% |
| 2026-03-23 | 88.52 | 88.86 | 88.47 | 88.68 | +0.419% | 64,437 | -5.413% |
| 2026-03-20 | 88.78 | 88.78 | 88.29 | 88.31 | -1.020% | 96,587 | -5.016% |
| 2026-03-19 | 88.75 | 89.32 | 88.75 | 89.22 | +0.146% | 151,662 | -5.985% |
| 2026-03-18 | 89.43 | 89.48 | 89.07 | 89.09 | -0.436% | 202,880 | -5.848% |
| 2026-03-17 | 89.27 | 89.63 | 89.27 | 89.48 | +0.280% | 263,051 | -6.258% |
| 2026-03-16 | 89.17 | 89.36 | 89.13 | 89.23 | +0.405% | 229,678 | -5.996% |
| 2026-03-13 | 89.05 | 89.16 | 88.82 | 88.87 | -0.112% | 607,485 | -5.615% |
| 2026-03-12 | 89.21 | 89.33 | 88.90 | 88.97 | -0.503% | 969,207 | -5.721% |
| 2026-03-11 | 89.60 | 89.67 | 89.38 | 89.42 | -0.412% | 67,256 | -6.195% |
| 2026-03-10 | 90.00 | 90.10 | 89.78 | 89.79 | -0.427% | 36,073 | -6.582% |
| 2026-03-09 | 89.65 | 90.18 | 89.62 | 90.17 | +0.373% | 75,482 | -6.981% |
| 2026-03-06 | 89.67 | 90.03 | 89.62 | 89.84 | -0.266% | 60,024 | -6.634% |
| 2026-03-05 | 90.01 | 90.09 | 89.92 | 90.08 | -0.236% | 47,559 | -6.883% |
| 2026-03-04 | 90.33 | 90.41 | 90.25 | 90.29 | +0.070% | 119,467 | -7.103% |
| 2026-03-03 | 89.96 | 90.45 | 89.96 | 90.23 | -0.155% | 59,055 | -7.038% |
| 2026-03-02 | 90.46 | 90.46 | 90.30 | 90.37 | -0.818% | 76,110 | -7.182% |
| 2026-02-27 | 91.09 | 91.20 | 91.07 | 91.11 | +0.163% | 38,610 | -7.941% |
| 2026-02-26 | 90.83 | 90.99 | 90.83 | 90.97 | +0.140% | 33,977 | -7.791% |
| 2026-02-25 | 90.75 | 90.94 | 90.74 | 90.84 | -0.011% | 40,243 | -7.662% |
| 2026-02-24 | 90.81 | 90.90 | 90.75 | 90.85 | +0.011% | 32,052 | -7.672% |
| 2026-02-23 | 90.74 | 90.93 | 90.73 | 90.84 | +0.176% | 32,303 | -7.662% |
| 2026-02-20 | 90.66 | 90.71 | 90.53 | 90.68 | +0.035% | 39,239 | -7.499% |
| 2026-02-19 | 90.56 | 90.70 | 90.54 | 90.65 | +0.003% | 46,233 | -7.466% |
| 2026-02-18 | 90.62 | 90.73 | 90.62 | 90.64 | -0.055% | 39,784 | -7.463% |
| 2026-02-17 | 90.72 | 90.81 | 90.54 | 90.69 | -0.039% | 89,761 | -7.514% |
| 2026-02-13 | 90.66 | 90.77 | 90.64 | 90.73 | +0.287% | 42,876 | -7.550% |
| 2026-02-12 | 90.20 | 90.49 | 90.20 | 90.47 | +0.377% | 41,587 | -7.284% |
| 2026-02-11 | 90.12 | 90.21 | 90.04 | 90.13 | -0.188% | 104,343 | -6.934% |
| 2026-02-10 | 90.18 | 90.35 | 90.10 | 90.30 | +0.305% | 182,364 | -7.110% |
| 2026-02-09 | 89.81 | 90.05 | 89.81 | 90.03 | +0.028% | 79,711 | -6.826% |
| 2026-02-06 | 89.89 | 90.00 | 89.80 | 90.00 | +0.122% | 77,075 | -6.800% |
| 2026-02-05 | 89.66 | 89.90 | 89.63 | 89.89 | +0.357% | 40,728 | -6.686% |
| 2026-02-04 | 89.49 | 89.66 | 89.48 | 89.57 | +0.034% | 103,066 | -6.353% |
| 2026-02-03 | 89.49 | 89.73 | 89.48 | 89.54 | -0.123% | 69,724 | -6.321% |
| 2026-02-02 | 89.64 | 89.71 | 89.54 | 89.65 | -0.422% | 75,579 | -6.436% |
| 2026-01-30 | 89.99 | 90.12 | 89.95 | 90.03 | +0.017% | 50,157 | -6.831% |
| 2026-01-29 | 89.87 | 90.20 | 89.83 | 90.02 | +0.028% | 99,970 | -6.816% |
| 2026-01-28 | 89.94 | 90.02 | 89.88 | 89.99 | -0.056% | 72,027 | -6.790% |
| 2026-01-27 | 90.07 | 90.18 | 90.00 | 90.04 | -0.089% | 84,054 | -6.841% |
| 2026-01-26 | 90.10 | 90.16 | 90.06 | 90.12 | +0.111% | 35,828 | -6.924% |
| 2026-01-23 | 89.97 | 90.02 | 89.83 | 90.02 | +0.145% | 131,201 | -6.821% |
| 2026-01-22 | 89.78 | 89.92 | 89.73 | 89.89 | +0.012% | 44,691 | -6.686% |
| 2026-01-21 | 89.64 | 89.91 | 89.59 | 89.88 | +0.328% | 84,576 | -6.675% |
| 2026-01-20 | 89.52 | 89.68 | 89.52 | 89.58 | -0.400% | 736,828 | -6.368% |
| 2026-01-16 | 90.09 | 90.09 | 89.91 | 89.94 | +0.028% | 53,903 | -6.743% |
| 2026-01-15 | 90.24 | 90.25 | 89.92 | 89.92 | -0.476% | 95,071 | -6.717% |
| 2026-01-14 | 90.14 | 90.35 | 90.07 | 90.35 | +0.177% | 152,814 | -7.161% |
| 2026-01-13 | 90.02 | 90.19 | 89.91 | 90.19 | +0.233% | 54,137 | -6.996% |
| 2026-01-12 | 89.94 | 90.11 | 89.89 | 89.98 | -0.172% | 107,631 | -6.779% |
| 2026-01-09 | 89.80 | 90.38 | 89.80 | 90.14 | +0.295% | 70,357 | -6.940% |
| 2026-01-08 | 89.84 | 89.95 | 89.81 | 89.87 | -0.133% | 124,542 | -6.665% |
| 2026-01-07 | 90.04 | 90.08 | 89.89 | 89.99 | +0.089% | 74,581 | -6.790% |
| 2026-01-06 | 89.80 | 89.91 | 89.72 | 89.91 | -0.487% | 58,628 | -6.707% |
| 2026-01-05 | 89.77 | 90.35 | 89.76 | 90.35 | +0.683% | 64,283 | -7.161% |
| 2026-01-02 | 89.79 | 89.79 | 89.67 | 89.74 | -0.026% | 79,649 | -6.527% |
| 2025-12-31 | 89.90 | 89.98 | 89.73 | 89.76 | -0.278% | 92,493 | -6.551% |
| 2025-12-30 | 89.89 | 90.01 | 89.87 | 90.01 | -0.017% | 39,490 | -6.810% |
| 2025-12-29 | 89.93 | 90.03 | 89.88 | 90.03 | +0.139% | 46,317 | -6.826% |
| 2025-12-26 | 89.94 | 89.95 | 89.80 | 89.90 | +0.067% | 61,165 | -6.696% |
| 2025-12-24 | 89.76 | 89.85 | 89.70 | 89.84 | +0.201% | 38,089 | -6.634% |
| 2025-12-23 | 89.44 | 89.70 | 89.43 | 89.66 | +0.100% | 62,751 | -6.447% |
| 2025-12-22 | 89.63 | 89.65 | 89.50 | 89.57 | -0.100% | 115,444 | -6.353% |
| 2025-12-19 | 89.68 | 89.76 | 89.61 | 89.66 | -0.555% | 57,604 | -6.447% |
| 2025-12-18 | 90.10 | 90.20 | 90.03 | 90.16 | +0.446% | 100,712 | -6.965% |
| 2025-12-17 | 89.84 | 89.94 | 89.76 | 89.76 | -0.156% | 99,480 | -6.551% |
| 2025-12-16 | 89.65 | 89.94 | 89.65 | 89.90 | +0.212% | 200,970 | -6.696% |
| 2025-12-15 | 89.83 | 89.86 | 89.68 | 89.71 | 0.000% | 64,536 | -6.499% |
| 2025-12-12 | 89.71 | 89.72 | 89.64 | 89.71 | -0.234% | 61,792 | -6.499% |
| 2025-12-11 | 90.09 | 90.12 | 89.90 | 89.92 | -0.033% | 58,999 | -6.717% |
| 2025-12-10 | 89.60 | 89.99 | 89.60 | 89.95 | +0.301% | 80,094 | -6.748% |
| 2025-12-09 | 89.84 | 89.84 | 89.62 | 89.68 | -0.056% | 111,181 | -6.467% |
| 2025-12-08 | 89.85 | 89.85 | 89.58 | 89.73 | -0.178% | 110,095 | -6.520% |
| 2025-12-05 | 90.00 | 90.00 | 89.83 | 89.89 | -0.156% | 85,755 | -6.686% |
| 2025-12-04 | 90.08 | 90.08 | 89.96 | 90.03 | -0.188% | 79,268 | -6.831% |
| 2025-12-03 | 90.18 | 90.25 | 90.04 | 90.20 | +0.200% | 91,591 | -7.007% |
| 2025-12-02 | 89.89 | 90.06 | 89.85 | 90.02 | +0.089% | 122,803 | -6.821% |
| 2025-12-01 | 89.87 | 89.97 | 89.85 | 89.94 | -0.630% | 68,271 | -6.738% |
| 2025-11-28 | 90.54 | 90.54 | 90.41 | 90.51 | -0.154% | 66,979 | -7.325% |
| 2025-11-26 | 90.44 | 90.68 | 90.27 | 90.65 | +0.299% | 153,071 | -7.468% |
| 2025-11-25 | 90.28 | 90.46 | 90.28 | 90.38 | +0.211% | 134,261 | -7.192% |
| 2025-11-24 | 90.32 | 90.32 | 90.05 | 90.19 | +0.211% | 94,635 | -6.996% |
| 2025-11-21 | 89.98 | 90.00 | 89.87 | 90.00 | +0.228% | 289,603 | -6.800% |
| 2025-11-20 | 89.78 | 89.88 | 89.75 | 89.80 | +0.151% | 322,910 | -6.587% |
| 2025-11-19 | 89.87 | 90.36 | 89.63 | 89.66 | -0.067% | 1,234,597 | -6.447% |
| 2025-11-18 | 90.15 | 90.15 | 89.61 | 89.72 | +0.151% | 5,826,508 | -6.509% |
| 2025-11-17 | 89.57 | 89.63 | 89.57 | 89.58 | +0.063% | 1,231 | -6.368% |
| 2025-11-14 | 89.66 | 89.71 | 89.53 | 89.53 | -0.207% | 2,925 | -6.310% |
| 2025-11-13 | 89.83 | 89.83 | 89.69 | 89.72 | -0.339% | 3,003 | -6.504% |
| 2025-11-12 | 90.01 | 90.04 | 90.00 | 90.02 | -0.075% | 1,866 | -6.821% |
| 2025-11-11 | 89.97 | 90.09 | 89.97 | 90.09 | +0.332% | 2,540 | -6.891% |
| 2025-11-10 | 89.74 | 89.81 | 89.73 | 89.79 | +0.011% | 2,819 | -6.582% |
| 2025-11-07 | 89.68 | 89.86 | 89.68 | 89.78 | -0.014% | 5,062 | -6.572% |
| 2025-11-06 | 89.78 | 89.80 | 89.76 | 89.79 | +0.383% | 5,482 | -6.585% |
| 2025-11-05 | 89.68 | 89.70 | 89.41 | 89.45 | -0.264% | 7,745 | -6.227% |
| 2025-11-04 | 89.66 | 89.81 | 89.66 | 89.69 | +0.019% | 13,315 | -6.474% |
| 2025-11-03 | 89.70 | 89.70 | 89.64 | 89.67 | -0.394% | 87,493 | -6.457% |
| 2025-10-31 | 90.32 | 90.32 | 90.03 | 90.03 | -0.272% | 12,101 | -6.826% |
| 2025-10-30 | 90.25 | 90.34 | 90.24 | 90.27 | -0.177% | 3,169 | -7.080% |
| 2025-10-29 | 90.87 | 90.88 | 90.43 | 90.43 | -0.582% | 2,481 | -7.244% |
| 2025-10-28 | 90.84 | 90.96 | 90.67 | 90.96 | +0.127% | 5,725 | -7.784% |
| 2025-10-27 | 90.69 | 90.85 | 90.66 | 90.84 | +0.095% | 8,625 | -7.667% |
| 2025-10-24 | 90.63 | 90.76 | 90.63 | 90.76 | +0.147% | 2,245 | -7.579% |
| 2025-10-23 | 90.71 | 90.72 | 90.56 | 90.63 | -0.192% | 2,912 | -7.443% |
| 2025-10-22 | 90.75 | 90.80 | 90.71 | 90.80 | -0.016% | 2,391 | -7.621% |
| 2025-10-21 | 90.88 | 90.88 | 90.80 | 90.81 | +0.110% | 3,335 | -7.636% |
| 2025-10-20 | 90.67 | 90.72 | 90.65 | 90.72 | +0.245% | 2,058 | -7.535% |
| 2025-10-17 | 90.50 | 90.50 | 90.49 | 90.49 | -0.173% | 3,869 | -7.308% |
| 2025-10-16 | 90.37 | 90.65 | 90.37 | 90.65 | +0.326% | 3,743 | -7.468% |
| 2025-10-15 | 90.53 | 90.53 | 90.20 | 90.36 | +0.161% | 6,594 | -7.167% |
| 2025-10-14 | 90.12 | 90.22 | 90.10 | 90.21 | +0.172% | 5,283 | -7.017% |
| 2025-10-13 | 89.99 | 90.06 | 89.66 | 90.06 | +0.054% | 5,027 | -6.857% |
| 2025-10-10 | 89.95 | 90.06 | 89.94 | 90.01 | +0.313% | 3,621 | -6.806% |
| 2025-10-09 | 89.98 | 89.98 | 89.62 | 89.72 | -0.139% | 3,449 | -6.514% |
| 2025-10-08 | 89.97 | 89.97 | 89.82 | 89.85 | +0.033% | 2,810 | -6.644% |
| 2025-10-07 | 90.04 | 90.04 | 89.72 | 89.82 | +0.151% | 21,213 | -6.613% |
| 2025-10-06 | 89.75 | 89.80 | 89.69 | 89.69 | -0.200% | 1,249 | -6.473% |
| 2025-10-03 | 89.98 | 89.98 | 89.87 | 89.87 | -0.165% | 19,151 | -6.660% |
| 2025-10-02 | 89.91 | 90.01 | 89.91 | 90.01 | +0.171% | 6,969 | -6.814% |
| 2025-10-01 | 89.92 | 89.92 | 89.78 | 89.86 | -0.205% | 89,717 | -6.655% |
| 2025-09-30 | 90.22 | 90.22 | 90.00 | 90.05 | -0.089% | 3,794 | -6.847% |
| 2025-09-29 | 89.96 | 90.14 | 89.96 | 90.13 | +0.315% | 2,843 | -6.929% |
| 2025-09-26 | 89.82 | 89.90 | 89.82 | 89.84 | -0.014% | 2,067 | -6.636% |
| 2025-09-25 | 89.85 | 89.86 | 89.54 | 89.86 | -0.156% | 2,306 | -6.650% |
| 2025-09-24 | 90.13 | 90.13 | 89.93 | 90.00 | -0.237% | 4,471 | -6.796% |
| 2025-09-23 | 90.07 | 90.21 | 90.03 | 90.21 | +0.244% | 1,822 | -7.017% |
| 2025-09-22 | 90.03 | 90.09 | 89.99 | 89.99 | -0.092% | 6,566 | -6.790% |
| 2025-09-19 | 90.18 | 90.18 | 90.01 | 90.07 | -0.075% | 5,620 | -6.875% |
| 2025-09-18 | 90.06 | 90.14 | 90.03 | 90.14 | -0.237% | 927 | -6.945% |
| 2025-09-17 | 90.62 | 90.64 | 90.34 | 90.35 | -0.194% | 3,313 | -7.165% |
| 2025-09-16 | 90.44 | 90.55 | 90.44 | 90.53 | +0.025% | 3,013 | -7.346% |
| 2025-09-15 | 90.49 | 90.55 | 90.43 | 90.51 | +0.218% | 4,050 | -7.322% |
| 2025-09-12 | 90.16 | 90.31 | 90.15 | 90.31 | -0.144% | 941 | -7.120% |
| 2025-09-11 | 90.37 | 90.50 | 90.37 | 90.44 | +0.300% | 1,056 | -7.254% |
| 2025-09-10 | 90.06 | 90.31 | 90.06 | 90.17 | +0.204% | 5,123 | -6.976% |
| 2025-09-09 | 89.99 | 90.02 | 89.85 | 89.99 | -0.187% | 2,268 | -6.786% |
| 2025-09-08 | 90.08 | 90.16 | 90.02 | 90.16 | +0.351% | 17,864 | -6.960% |
| 2025-09-05 | 90.18 | 90.18 | 89.81 | 89.84 | +0.537% | 3,282 | -6.634% |
| 2025-09-04 | 89.17 | 89.36 | 89.17 | 89.36 | +0.360% | 970 | -6.133% |
| 2025-09-03 | 87.25 | 89.11 | 87.25 | 89.04 | +0.430% | 4,579 | -5.795% |
| 2025-09-02 | 88.57 | 88.66 | 86.82 | 88.66 | 0.000% | 18,993 | -5.390% |