IBGA
iShares iBonds Dec 2044 Term Treasury ETF
stockNASDAQETF
At CloseOct 23, 2026 3:47:47 PM EDT
23.14USD-0.452%(-0.10)5,626
IBGA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.24 | 23.24 | 23.14 | 23.14 | -0.413% | 5,626 | 0.000% | |
| 2026-10-22 | 23.11 | 23.28 | 23.11 | 23.24 | +1.645% | 10,549 | -0.413% | |
| 2026-10-21 | 22.90 | 22.90 | 22.80 | 22.86 | +0.079% | 37,338 | +1.226% | |
| 2026-10-20 | 22.84 | 22.90 | 22.80 | 22.85 | +0.675% | 15,698 | +1.306% | |
| 2026-10-19 | 22.81 | 22.81 | 22.68 | 22.69 | -0.558% | 6,923 | +1.990% | |
| 2026-10-16 | 22.86 | 22.86 | 22.74 | 22.82 | +0.052% | 117,258 | +1.420% | |
| 2026-10-15 | 22.92 | 22.94 | 22.79 | 22.81 | +1.078% | 24,726 | +1.473% | |
| 2026-10-14 | 22.35 | 22.58 | 22.35 | 22.57 | +0.435% | 20,819 | +2.566% | |
| 2026-10-13 | 22.52 | 22.52 | 22.43 | 22.47 | +0.388% | 18,454 | +3.013% | |
| 2026-10-12 | 22.36 | 22.40 | 22.34 | 22.38 | +0.039% | 7,569 | +3.412% | |
| 2026-10-09 | 22.29 | 22.38 | 22.26 | 22.37 | +0.102% | 53,053 | +3.453% | |
| 2026-10-08 | 22.22 | 22.36 | 22.17 | 22.35 | +0.829% | 112,418 | +3.558% | |
| 2026-10-07 | 22.04 | 22.21 | 22.04 | 22.17 | -0.243% | 53,117 | +4.416% | |
| 2026-10-06 | 22.19 | 22.25 | 22.17 | 22.22 | +0.264% | 18,321 | +4.163% | |
| 2026-10-05 | 22.20 | 22.20 | 22.08 | 22.16 | -0.469% | 15,681 | +4.438% | |
| 2026-10-02 | 22.43 | 22.43 | 22.21 | 22.27 | -0.229% | 36,422 | +3.948% | |
| 2026-10-01 | 22.15 | 22.38 | 22.12 | 22.32 | -0.330% | 19,082 | +3.710% | |
| 2026-09-30 | 22.48 | 22.48 | 22.33 | 22.39 | -0.378% | 67,220 | +3.368% | |
| 2026-09-29 | 22.48 | 22.50 | 22.38 | 22.48 | -0.279% | 23,969 | +2.977% | |
| 2026-09-28 | 22.53 | 22.54 | 22.44 | 22.54 | -0.697% | 5,601 | +2.690% | |
| 2026-09-25 | 22.67 | 22.70 | 22.59 | 22.70 | +0.026% | 9,537 | +1.975% | |
| 2026-09-24 | 22.95 | 22.95 | 22.68 | 22.69 | -1.019% | 43,931 | +2.001% | |
| 2026-09-23 | 23.13 | 23.13 | 22.88 | 22.92 | -1.536% | 15,374 | +0.962% | |
| 2026-09-22 | 23.29 | 23.31 | 23.23 | 23.28 | +0.024% | 17,704 | -0.588% | |
| 2026-09-21 | 23.26 | 23.28 | 23.24 | 23.28 | +0.641% | 12,627 | -0.564% | |
| 2026-09-18 | 23.14 | 23.14 | 23.12 | 23.13 | -0.699% | 32,735 | +0.073% | |
| 2026-09-17 | 23.26 | 23.29 | 23.26 | 23.29 | +0.940% | 7,748 | -0.627% | |
| 2026-09-16 | 23.13 | 23.16 | 23.07 | 23.07 | +0.158% | 2,549 | +0.307% | |
| 2026-09-15 | 23.03 | 23.05 | 23.02 | 23.04 | -0.231% | 5,113 | +0.465% | |
| 2026-09-14 | 23.06 | 23.15 | 23.02 | 23.09 | +0.039% | 161,200 | +0.233% | |
| 2026-09-11 | 23.19 | 23.24 | 23.08 | 23.08 | -0.028% | 13,903 | +0.273% | |
| 2026-09-10 | 23.18 | 23.22 | 23.07 | 23.09 | -1.191% | 1,311,111 | +0.245% | |
| 2026-09-09 | 23.46 | 23.46 | 23.27 | 23.37 | -0.348% | 23,930 | -0.949% | |
| 2026-09-08 | 23.49 | 23.49 | 23.41 | 23.45 | -0.115% | 29,050 | -1.293% | |
| 2026-09-04 | 23.50 | 23.50 | 23.47 | 23.47 | +0.104% | 3,325 | -1.407% | |
| 2026-09-03 | 23.51 | 23.51 | 23.45 | 23.45 | +0.193% | 4,693 | -1.304% | |
| 2026-09-02 | 23.40 | 23.40 | 23.38 | 23.40 | +0.103% | 6,171 | -1.114% | |
| 2026-09-01 | 23.41 | 23.50 | 23.38 | 23.38 | -0.689% | 10,373 | -1.012% | |
| 2026-08-31 | 23.58 | 23.58 | 23.50 | 23.54 | -0.412% | 26,005 | -1.695% | |
| 2026-08-28 | 23.77 | 23.77 | 23.62 | 23.64 | -0.326% | 30,438 | -2.099% | |
| 2026-08-27 | 23.74 | 23.76 | 23.71 | 23.72 | -0.123% | 15,655 | -2.418% | |
| 2026-08-26 | 23.73 | 23.75 | 23.72 | 23.75 | -0.233% | 9,183 | -2.539% | |
| 2026-08-25 | 23.72 | 23.80 | 23.72 | 23.80 | +0.849% | 23,195 | -2.766% | |
| 2026-08-24 | 23.58 | 23.66 | 23.58 | 23.60 | +0.539% | 19,148 | -1.941% | |
| 2026-08-21 | 23.50 | 23.51 | 23.45 | 23.48 | -0.379% | 6,509 | -1.412% | |
| 2026-08-20 | 23.55 | 23.64 | 23.52 | 23.57 | -0.591% | 11,737 | -1.786% | |
| 2026-08-19 | 23.68 | 23.72 | 23.61 | 23.70 | +1.286% | 89,421 | -2.366% | |
| 2026-08-18 | 23.38 | 23.42 | 23.36 | 23.40 | +0.317% | 15,440 | -1.110% | |
| 2026-08-17 | 23.43 | 23.43 | 23.33 | 23.33 | -0.577% | 5,230 | -0.797% | |
| 2026-08-14 | 23.53 | 23.54 | 23.44 | 23.47 | -0.570% | 9,182 | -1.369% | |
| 2026-08-13 | 23.68 | 23.69 | 23.58 | 23.60 | +0.536% | 15,080 | -1.932% | |
| 2026-08-12 | 23.50 | 23.52 | 23.47 | 23.47 | +0.049% | 17,451 | -1.406% | |
| 2026-08-11 | 23.51 | 23.51 | 23.45 | 23.46 | +0.119% | 9,165 | -1.358% | |
| 2026-08-10 | 23.52 | 23.52 | 23.43 | 23.43 | -0.623% | 24,936 | -1.241% | |
| 2026-08-07 | 23.63 | 23.63 | 23.55 | 23.58 | +0.220% | 3,655 | -1.856% | |
| 2026-08-06 | 23.53 | 23.53 | 23.52 | 23.53 | -0.509% | 4,404 | -1.640% | |
| 2026-08-05 | 23.67 | 23.69 | 23.63 | 23.65 | +0.070% | 13,314 | -2.140% | |
| 2026-08-04 | 23.57 | 23.63 | 23.57 | 23.63 | +0.762% | 10,585 | -2.072% | |
| 2026-08-03 | 23.45 | 23.48 | 23.44 | 23.45 | +0.063% | 50,424 | -1.326% | |
| 2026-07-31 | 23.41 | 23.46 | 23.38 | 23.44 | -0.675% | 26,885 | -1.264% | |
| 2026-07-30 | 23.61 | 23.63 | 23.58 | 23.60 | -0.013% | 8,720 | -1.930% | |
| 2026-07-29 | 23.87 | 23.87 | 23.60 | 23.60 | -1.280% | 6,023 | -1.943% | |
| 2026-07-28 | 23.85 | 23.91 | 23.85 | 23.91 | +0.523% | 27,282 | -3.198% | |
| 2026-07-27 | 23.77 | 23.81 | 23.77 | 23.78 | +0.487% | 11,029 | -2.691% | |
| 2026-07-24 | 23.67 | 23.74 | 23.67 | 23.67 | +0.208% | 8,875 | -2.218% | |
| 2026-07-23 | 23.59 | 23.63 | 23.58 | 23.62 | -0.379% | 10,493 | -2.014% | |
| 2026-07-22 | 23.74 | 23.76 | 23.69 | 23.71 | -0.315% | 9,306 | -2.385% | |
| 2026-07-21 | 23.80 | 23.80 | 23.77 | 23.78 | -0.348% | 2,275 | -2.693% | |
| 2026-07-20 | 23.97 | 23.97 | 23.84 | 23.87 | -0.558% | 21,781 | -3.032% | |
| 2026-07-17 | 24.01 | 24.07 | 24.00 | 24.00 | +0.260% | 12,833 | -3.573% | |
| 2026-07-16 | 23.87 | 23.95 | 23.87 | 23.94 | -0.072% | 4,388 | -3.322% | |
| 2026-07-15 | 23.94 | 23.98 | 23.93 | 23.96 | +0.294% | 6,218 | -3.391% | |
| 2026-07-14 | 23.89 | 23.96 | 23.88 | 23.89 | +0.173% | 15,763 | -3.107% | |
| 2026-07-13 | 23.89 | 23.90 | 23.84 | 23.84 | -0.465% | 6,853 | -2.939% | |
| 2026-07-10 | 23.98 | 24.01 | 23.95 | 23.96 | -0.070% | 6,408 | -3.390% | |
| 2026-07-09 | 23.95 | 24.01 | 23.95 | 23.97 | +0.188% | 7,336 | -3.458% | |
| 2026-07-08 | 23.86 | 23.96 | 23.86 | 23.93 | -0.320% | 12,741 | -3.277% | |
| 2026-07-07 | 24.13 | 24.13 | 24.00 | 24.00 | -0.867% | 6,970 | -3.586% | |
| 2026-07-06 | 24.21 | 24.22 | 24.18 | 24.21 | -0.052% | 18,729 | -4.422% | |
| 2026-07-02 | 24.23 | 24.27 | 24.21 | 24.23 | +0.011% | 8,434 | -4.472% | |
| 2026-07-01 | 24.19 | 24.27 | 24.19 | 24.23 | -0.873% | 19,274 | -4.462% | |
| 2026-06-30 | 24.59 | 24.59 | 24.43 | 24.44 | -1.010% | 19,249 | -5.296% | |
| 2026-06-29 | 24.66 | 24.69 | 24.64 | 24.69 | +0.194% | 12,492 | -6.253% | |
| 2026-06-26 | 24.60 | 24.66 | 24.60 | 24.64 | +0.061% | 24,947 | -6.071% | |
| 2026-06-25 | 24.69 | 24.73 | 24.62 | 24.63 | +0.041% | 8,606 | -6.014% | |
| 2026-06-24 | 24.62 | 24.64 | 24.60 | 24.61 | +1.068% | 16,962 | -5.976% | |
| 2026-06-23 | 24.36 | 24.39 | 24.33 | 24.35 | +0.164% | 12,841 | -4.971% | |
| 2026-06-22 | 24.32 | 24.36 | 24.29 | 24.32 | -0.607% | 9,657 | -4.816% | |
| 2026-06-18 | 24.53 | 24.56 | 24.45 | 24.46 | +0.471% | 7,098 | -5.393% | |
| 2026-06-17 | 24.41 | 24.43 | 24.34 | 24.35 | -0.189% | 9,909 | -4.948% | |
| 2026-06-16 | 24.31 | 24.43 | 24.31 | 24.39 | +0.491% | 24,855 | -5.128% | |
| 2026-06-15 | 24.34 | 24.36 | 24.27 | 24.28 | +0.104% | 25,340 | -4.662% | |
| 2026-06-12 | 24.21 | 24.26 | 24.19 | 24.25 | -0.285% | 4,859 | -4.563% | |
| 2026-06-11 | 24.12 | 24.34 | 24.10 | 24.32 | +1.141% | 17,390 | -4.835% | |
| 2026-06-10 | 24.13 | 24.14 | 24.02 | 24.05 | -0.246% | 43,659 | -3.750% | |
| 2026-06-09 | 24.08 | 24.11 | 24.02 | 24.11 | +0.496% | 43,283 | -3.986% | |
| 2026-06-08 | 24.13 | 24.15 | 23.99 | 23.99 | -0.297% | 21,235 | -3.510% | |
| 2026-06-05 | 24.11 | 24.13 | 24.06 | 24.06 | -0.609% | 8,721 | -3.797% | |
| 2026-06-04 | 24.25 | 24.25 | 24.19 | 24.20 | +0.204% | 14,358 | -4.383% | |
| 2026-06-03 | 24.14 | 24.19 | 24.13 | 24.16 | -0.409% | 14,029 | -4.188% | |
| 2026-06-02 | 24.29 | 24.29 | 24.23 | 24.25 | +0.184% | 10,120 | -4.580% | |
| 2026-06-01 | 24.08 | 24.22 | 24.05 | 24.21 | -0.308% | 15,745 | -4.404% | |
| 2026-05-29 | 24.30 | 24.35 | 24.28 | 24.29 | +0.021% | 31,845 | -4.699% | |
| 2026-05-28 | 24.23 | 24.34 | 24.23 | 24.28 | +0.414% | 14,490 | -4.679% | |
| 2026-05-27 | 24.20 | 24.23 | 24.18 | 24.18 | +0.181% | 9,885 | -4.284% | |
| 2026-05-26 | 24.21 | 24.21 | 24.13 | 24.14 | +0.549% | 5,140 | -4.110% | |
| 2026-05-22 | 24.02 | 24.02 | 23.91 | 24.00 | +0.329% | 16,634 | -3.584% | |
| 2026-05-21 | 23.75 | 23.93 | 23.72 | 23.93 | +0.254% | 14,211 | -3.266% | |
| 2026-05-20 | 23.66 | 23.88 | 23.66 | 23.86 | +1.059% | 36,881 | -3.021% | |
| 2026-05-19 | 23.65 | 23.68 | 23.59 | 23.61 | -0.702% | 50,892 | -1.994% | |
| 2026-05-18 | 23.84 | 23.84 | 23.77 | 23.78 | +0.003% | 5,916 | -2.682% | |
| 2026-05-15 | 23.85 | 23.86 | 23.77 | 23.78 | -1.360% | 21,894 | -2.679% | |
| 2026-05-14 | 24.18 | 24.18 | 24.11 | 24.11 | +0.065% | 4,682 | -4.003% | |
| 2026-05-13 | 24.13 | 24.14 | 24.06 | 24.09 | -0.142% | 3,714 | -3.941% | |
| 2026-05-12 | 24.15 | 24.15 | 24.12 | 24.13 | -0.599% | 5,020 | -4.077% | |
| 2026-05-11 | 24.36 | 24.36 | 24.27 | 24.27 | -0.511% | 11,454 | -4.652% | |
| 2026-05-08 | 24.42 | 24.42 | 24.38 | 24.40 | +0.452% | 24,834 | -5.139% | |
| 2026-05-07 | 24.45 | 24.45 | 24.29 | 24.29 | -0.520% | 9,316 | -4.710% | |
| 2026-05-06 | 24.39 | 24.42 | 24.38 | 24.41 | +0.852% | 11,726 | -5.205% | |
| 2026-05-05 | 24.14 | 24.22 | 24.14 | 24.21 | +0.451% | 21,529 | -4.398% | |
| 2026-05-04 | 24.20 | 24.20 | 24.06 | 24.10 | -0.621% | 10,166 | -3.966% | |
| 2026-05-01 | 24.25 | 24.33 | 24.22 | 24.25 | +0.033% | 15,010 | -4.563% | |
| 2026-04-30 | 24.35 | 24.35 | 24.24 | 24.24 | -0.152% | 10,873 | -4.531% | |
| 2026-04-29 | 24.36 | 24.36 | 24.28 | 24.28 | -0.738% | 8,721 | -4.677% | |
| 2026-04-28 | 24.42 | 24.46 | 24.39 | 24.46 | -0.065% | 10,283 | -5.380% | |
| 2026-04-27 | 24.53 | 24.53 | 24.47 | 24.48 | -0.344% | 2,445 | -5.441% | |
| 2026-04-24 | 24.44 | 24.56 | 24.44 | 24.56 | +0.184% | 10,667 | -5.766% | |
| 2026-04-23 | 24.57 | 24.61 | 24.42 | 24.52 | -0.177% | 6,010 | -5.592% | |
| 2026-04-22 | 24.63 | 24.66 | 24.56 | 24.56 | +0.150% | 7,466 | -5.760% | |
| 2026-04-21 | 24.63 | 24.64 | 24.52 | 24.52 | -0.575% | 10,198 | -5.618% | |
| 2026-04-20 | 24.63 | 24.68 | 24.63 | 24.66 | -0.010% | 4,889 | -6.161% | |
| 2026-04-17 | 24.68 | 24.68 | 24.65 | 24.67 | +0.783% | 5,714 | -6.170% | |
| 2026-04-16 | 24.60 | 24.62 | 24.47 | 24.47 | -0.445% | 1,400 | -5.435% | |
| 2026-04-15 | 24.62 | 24.62 | 24.58 | 24.58 | -0.390% | 5,466 | -5.856% | |
| 2026-04-14 | 24.59 | 24.68 | 24.59 | 24.68 | +0.494% | 809 | -6.223% | |
| 2026-04-13 | 24.50 | 24.56 | 24.44 | 24.56 | +0.361% | 2,983 | -5.760% | |
| 2026-04-10 | 24.52 | 24.53 | 24.47 | 24.47 | -0.262% | 7,824 | -5.420% | |
| 2026-04-09 | 24.48 | 24.63 | 24.48 | 24.53 | -0.126% | 1,860 | -5.668% | |
| 2026-04-08 | 24.65 | 24.65 | 24.53 | 24.57 | +0.382% | 19,068 | -5.787% | |
| 2026-04-07 | 24.41 | 24.48 | 24.34 | 24.47 | -0.011% | 8,540 | -5.427% | |
| 2026-04-06 | 24.45 | 24.50 | 24.45 | 24.47 | -0.121% | 1,055 | -5.437% | |
| 2026-04-02 | 24.54 | 24.54 | 24.49 | 24.50 | +0.469% | 3,242 | -5.551% | |
| 2026-04-01 | 24.43 | 24.49 | 24.39 | 24.39 | -0.652% | 17,101 | -5.108% | |
| 2026-03-31 | 24.54 | 24.58 | 24.49 | 24.55 | +0.214% | 16,774 | -5.727% | |
| 2026-03-30 | 24.45 | 24.52 | 24.45 | 24.50 | +1.175% | 7,669 | -5.525% | |
| 2026-03-27 | 24.14 | 24.28 | 24.14 | 24.21 | -0.315% | 18,025 | -4.415% | |
| 2026-03-26 | 24.42 | 24.42 | 24.28 | 24.29 | -0.854% | 7,023 | -4.716% | |
| 2026-03-25 | 24.46 | 24.51 | 24.46 | 24.50 | +0.861% | 5,528 | -5.530% | |
| 2026-03-24 | 24.19 | 24.33 | 24.18 | 24.29 | -0.397% | 16,314 | -4.716% | |
| 2026-03-23 | 24.36 | 24.45 | 24.29 | 24.39 | +0.706% | 6,725 | -5.095% | |
| 2026-03-20 | 24.50 | 24.50 | 24.21 | 24.22 | -1.942% | 12,013 | -4.425% | |
| 2026-03-19 | 24.57 | 24.72 | 24.57 | 24.70 | +0.413% | 21,025 | -6.281% | |
| 2026-03-18 | 24.70 | 24.70 | 24.59 | 24.59 | -0.609% | 2,379 | -5.894% | |
| 2026-03-17 | 24.73 | 24.75 | 24.72 | 24.74 | +0.352% | 9,495 | -6.467% | |
| 2026-03-16 | 24.67 | 24.68 | 24.63 | 24.66 | +0.714% | 5,637 | -6.138% | |
| 2026-03-13 | 24.47 | 24.50 | 24.47 | 24.48 | -0.436% | 10,379 | -5.468% | |
| 2026-03-12 | 24.61 | 24.66 | 24.56 | 24.59 | -0.315% | 2,196 | -5.880% | |
| 2026-03-11 | 24.78 | 24.79 | 24.66 | 24.67 | -1.030% | 5,559 | -6.177% | |
| 2026-03-10 | 25.03 | 25.07 | 24.92 | 24.92 | -0.751% | 4,163 | -7.143% | |
| 2026-03-09 | 24.86 | 25.11 | 24.86 | 25.11 | +0.608% | 15,595 | -7.840% | |
| 2026-03-06 | 24.87 | 25.05 | 24.87 | 24.96 | -0.312% | 2,974 | -7.280% | |
| 2026-03-05 | 25.02 | 25.05 | 25.01 | 25.04 | -0.433% | 11,003 | -7.570% | |
| 2026-03-04 | 25.19 | 25.19 | 25.15 | 25.15 | -0.248% | 4,950 | -7.970% | |
| 2026-03-03 | 25.13 | 25.24 | 25.13 | 25.21 | -0.196% | 3,217 | -8.198% | |
| 2026-03-02 | 25.27 | 25.27 | 25.22 | 25.26 | -1.203% | 12,783 | -8.378% | |
| 2026-02-27 | 25.55 | 25.58 | 25.51 | 25.57 | +0.466% | 4,369 | -9.481% | |
| 2026-02-26 | 25.43 | 25.46 | 25.40 | 25.45 | +0.432% | 5,155 | -9.059% | |
| 2026-02-25 | 25.32 | 25.40 | 25.32 | 25.34 | -0.080% | 15,460 | -8.666% | |
| 2026-02-24 | 25.34 | 25.39 | 25.34 | 25.36 | +0.109% | 8,444 | -8.740% | |
| 2026-02-23 | 25.29 | 25.37 | 25.29 | 25.33 | +0.385% | 7,136 | -8.641% | |
| 2026-02-20 | 25.29 | 25.29 | 25.19 | 25.24 | -0.193% | 14,573 | -8.289% | |
| 2026-02-19 | 25.23 | 25.30 | 25.23 | 25.28 | +0.138% | 13,376 | -8.466% | |
| 2026-02-18 | 25.31 | 25.31 | 25.25 | 25.25 | -0.372% | 7,207 | -8.340% | |
| 2026-02-17 | 25.35 | 25.36 | 25.32 | 25.34 | +0.182% | 2,712 | -8.681% | |
| 2026-02-13 | 25.32 | 25.32 | 25.28 | 25.30 | +0.469% | 8,542 | -8.514% | |
| 2026-02-12 | 25.20 | 25.20 | 25.16 | 25.18 | +1.047% | 7,891 | -8.085% | |
| 2026-02-11 | 24.97 | 25.01 | 24.91 | 24.92 | -0.402% | 6,295 | -7.123% | |
| 2026-02-10 | 25.00 | 25.03 | 24.98 | 25.02 | +0.886% | 14,664 | -7.496% | |
| 2026-02-09 | 24.75 | 24.82 | 24.75 | 24.80 | +0.017% | 8,474 | -6.677% | |
| 2026-02-06 | 24.78 | 24.80 | 24.76 | 24.80 | +0.023% | 12,627 | -6.661% | |
| 2026-02-05 | 24.78 | 24.79 | 24.75 | 24.79 | +0.916% | 3,915 | -6.639% | |
| 2026-02-04 | 24.57 | 24.60 | 24.56 | 24.57 | -0.180% | 2,951 | -5.784% | |
| 2026-02-03 | 24.55 | 24.61 | 24.54 | 24.61 | +0.182% | 8,017 | -5.954% | |
| 2026-02-02 | 24.66 | 24.66 | 24.56 | 24.56 | -0.746% | 3,198 | -5.783% | |
| 2026-01-30 | 24.75 | 24.80 | 24.75 | 24.75 | -0.191% | 3,687 | -6.485% | |
| 2026-01-29 | 24.76 | 24.80 | 24.73 | 24.80 | +0.104% | 4,189 | -6.664% | |
| 2026-01-28 | 24.80 | 24.81 | 24.73 | 24.77 | -0.214% | 2,297 | -6.567% | |
| 2026-01-27 | 24.89 | 24.89 | 24.82 | 24.82 | -0.472% | 4,228 | -6.766% | |
| 2026-01-26 | 24.99 | 24.99 | 24.91 | 24.94 | +0.345% | 9,957 | -7.206% | |
| 2026-01-23 | 24.81 | 24.86 | 24.78 | 24.86 | +0.204% | 17,425 | -6.886% | |
| 2026-01-22 | 24.74 | 24.81 | 24.72 | 24.80 | +0.329% | 8,248 | -6.696% | |
| 2026-01-21 | 24.66 | 24.75 | 24.63 | 24.72 | +0.564% | 2,566 | -6.389% | |
| 2026-01-20 | 24.58 | 24.64 | 24.56 | 24.59 | -1.085% | 9,708 | -5.861% | |
| 2026-01-16 | 24.92 | 24.94 | 24.83 | 24.85 | -0.480% | 16,468 | -6.882% | |
| 2026-01-15 | 25.02 | 25.03 | 24.97 | 24.97 | -0.055% | 8,181 | -7.329% | |
| 2026-01-14 | 24.92 | 25.02 | 24.92 | 24.99 | +0.430% | 5,544 | -7.381% | |
| 2026-01-13 | 24.92 | 24.92 | 24.88 | 24.88 | +0.130% | 9,696 | -6.982% | |
| 2026-01-12 | 24.83 | 24.91 | 24.83 | 24.85 | -0.168% | 4,857 | -6.861% | |
| 2026-01-09 | 24.89 | 24.89 | 24.87 | 24.89 | +0.434% | 1,073 | -7.017% | |
| 2026-01-08 | 24.78 | 24.82 | 24.78 | 24.78 | -0.403% | 4,037 | -6.613% | |
| 2026-01-07 | 24.86 | 24.92 | 24.86 | 24.88 | +0.479% | 10,347 | -6.989% | |
| 2026-01-06 | 24.75 | 24.77 | 24.71 | 24.76 | -0.104% | 7,237 | -6.544% | |
| 2026-01-05 | 24.72 | 24.80 | 24.72 | 24.79 | +0.406% | 9,956 | -6.642% | |
| 2026-01-02 | 24.74 | 24.74 | 24.69 | 24.69 | -0.081% | 1,305 | -6.263% | |
| 2025-12-31 | 24.84 | 24.85 | 24.71 | 24.71 | -0.589% | 721 | -6.338% | |
| 2025-12-30 | 24.82 | 24.87 | 24.81 | 24.86 | -0.112% | 7,695 | -6.890% | |
| 2025-12-29 | 24.87 | 24.89 | 24.84 | 24.88 | +0.339% | 28,532 | -6.994% | |
| 2025-12-26 | 24.86 | 24.86 | 24.77 | 24.80 | -0.164% | 4,078 | -6.679% | |
| 2025-12-24 | 24.77 | 24.85 | 24.77 | 24.84 | +0.459% | 4,210 | -6.833% | |
| 2025-12-23 | 24.63 | 24.75 | 24.63 | 24.73 | +0.085% | 27,365 | -6.405% | |
| 2025-12-22 | 24.71 | 24.73 | 24.69 | 24.71 | -0.072% | 30,805 | -6.325% | |
| 2025-12-19 | 24.75 | 24.79 | 24.72 | 24.72 | -0.763% | 22,517 | -6.392% | |
| 2025-12-18 | 24.93 | 24.94 | 24.90 | 24.91 | +0.411% | 13,156 | -7.106% | |
| 2025-12-17 | 24.81 | 24.81 | 24.80 | 24.81 | -0.125% | 4,733 | -6.724% | |
| 2025-12-16 | 24.80 | 24.84 | 24.73 | 24.84 | +0.479% | 8,886 | -6.840% | |
| 2025-12-15 | 24.80 | 24.80 | 24.72 | 24.73 | +0.164% | 2,140 | -6.394% | |
| 2025-12-12 | 24.71 | 24.71 | 24.67 | 24.68 | -0.766% | 5,945 | -6.240% | |
| 2025-12-11 | 24.99 | 24.99 | 24.87 | 24.88 | -0.049% | 13,143 | -6.958% | |
| 2025-12-10 | 24.81 | 24.89 | 24.80 | 24.89 | +0.374% | 9,898 | -7.004% | |
| 2025-12-09 | 24.89 | 24.89 | 24.78 | 24.79 | +0.038% | 26,955 | -6.656% | |
| 2025-12-08 | 24.74 | 24.79 | 24.71 | 24.79 | -0.318% | 9,594 | -6.621% | |
| 2025-12-05 | 24.94 | 24.94 | 24.85 | 24.86 | -0.413% | 2,929 | -6.917% | |
| 2025-12-04 | 25.00 | 25.01 | 24.94 | 24.97 | -0.412% | 19,961 | -7.301% | |
| 2025-12-03 | 25.06 | 25.08 | 25.01 | 25.07 | +0.270% | 8,888 | -7.683% | |
| 2025-12-02 | 24.95 | 25.02 | 24.92 | 25.00 | +0.078% | 5,815 | -7.434% | |
| 2025-12-01 | 25.03 | 25.03 | 24.97 | 24.98 | -1.426% | 1,396 | -7.362% | |
| 2025-11-28 | 25.40 | 25.40 | 25.30 | 25.34 | -0.351% | 5,231 | -8.683% | |
| 2025-11-26 | 25.31 | 25.44 | 25.27 | 25.43 | +0.276% | 9,658 | -9.004% | |
| 2025-11-25 | 25.40 | 25.43 | 25.36 | 25.36 | +0.275% | 6,685 | -8.753% | |
| 2025-11-24 | 25.26 | 25.30 | 25.26 | 25.29 | +0.435% | 7,138 | -8.502% | |
| 2025-11-21 | 25.19 | 25.20 | 25.15 | 25.18 | +0.263% | 3,616 | -8.104% | |
| 2025-11-20 | 25.09 | 25.14 | 25.08 | 25.12 | +0.353% | 5,588 | -7.862% | |
| 2025-11-19 | 25.11 | 25.12 | 25.02 | 25.03 | -0.117% | 10,479 | -7.537% | |
| 2025-11-18 | 25.13 | 25.13 | 25.04 | 25.06 | -0.010% | 2,083 | -7.645% | |
| 2025-11-17 | 25.04 | 25.08 | 25.04 | 25.06 | +0.195% | 23,045 | -7.654% | |
| 2025-11-14 | 25.12 | 25.13 | 25.01 | 25.01 | -0.447% | 25,494 | -7.474% | |
| 2025-11-13 | 25.22 | 25.22 | 25.13 | 25.13 | -0.607% | 23,986 | -7.888% | |
| 2025-11-12 | 25.27 | 25.30 | 25.27 | 25.28 | +0.235% | 7,540 | -8.447% | |
| 2025-11-11 | 25.21 | 25.24 | 25.21 | 25.22 | +0.371% | 6,888 | -8.232% | |
| 2025-11-10 | 25.14 | 25.14 | 25.11 | 25.13 | -0.098% | 20,042 | -7.892% | |
| 2025-11-07 | 25.14 | 25.21 | 25.13 | 25.15 | -0.133% | 26,052 | -7.982% | |
| 2025-11-06 | 25.18 | 25.21 | 25.15 | 25.18 | +0.800% | 35,244 | -8.104% | |
| 2025-11-05 | 25.13 | 25.13 | 24.98 | 24.98 | -0.917% | 42,660 | -7.368% | |
| 2025-11-04 | 25.20 | 25.23 | 25.19 | 25.22 | +0.184% | 8,269 | -8.217% | |
| 2025-11-03 | 25.14 | 25.17 | 25.11 | 25.17 | -0.555% | 7,266 | -8.049% | |
| 2025-10-31 | 25.30 | 25.31 | 25.29 | 25.31 | -0.147% | 6,532 | -8.560% | |
| 2025-10-30 | 25.38 | 25.41 | 25.33 | 25.35 | -0.390% | 2,995 | -8.694% | |
| 2025-10-29 | 25.61 | 25.63 | 25.45 | 25.45 | -0.869% | 15,339 | -9.050% | |
| 2025-10-28 | 25.65 | 25.68 | 25.64 | 25.67 | +0.206% | 3,662 | -9.840% | |
| 2025-10-27 | 25.50 | 25.63 | 25.47 | 25.62 | +0.247% | 5,587 | -9.654% | |
| 2025-10-24 | 25.57 | 25.58 | 25.54 | 25.55 | +0.040% | 2,597 | -9.432% | |
| 2025-10-23 | 25.61 | 25.61 | 25.54 | 25.54 | -0.549% | 11,068 | -9.396% | |
| 2025-10-22 | 25.66 | 25.70 | 25.62 | 25.68 | +0.097% | 10,511 | -9.893% | |
| 2025-10-21 | 25.67 | 25.68 | 25.65 | 25.66 | +0.388% | 5,751 | -9.805% | |
| 2025-10-20 | 25.55 | 25.57 | 25.52 | 25.56 | +0.317% | 6,592 | -9.454% | |
| 2025-10-17 | 25.43 | 25.49 | 25.43 | 25.48 | -0.189% | 5,479 | -9.167% | |
| 2025-10-16 | 25.34 | 25.56 | 25.34 | 25.53 | +0.645% | 1,351 | -9.339% | |
| 2025-10-15 | 25.48 | 25.50 | 25.35 | 25.36 | -0.257% | 16,485 | -8.755% | |
| 2025-10-14 | 25.37 | 25.44 | 25.37 | 25.43 | +0.277% | 1,559 | -8.989% | |
| 2025-10-13 | 25.30 | 25.36 | 25.30 | 25.36 | -0.013% | 7,855 | -8.737% | |
| 2025-10-10 | 25.22 | 25.37 | 25.22 | 25.36 | +1.212% | 16,637 | -8.749% | |
| 2025-10-09 | 25.05 | 25.08 | 25.04 | 25.06 | -0.041% | 22,089 | -7.644% | |
| 2025-10-08 | 25.14 | 25.14 | 25.07 | 25.07 | +0.041% | 2,267 | -7.682% | |
| 2025-10-07 | 24.99 | 25.10 | 24.98 | 25.06 | +0.444% | 7,709 | -7.645% | |
| 2025-10-06 | 25.05 | 25.05 | 24.95 | 24.95 | -0.547% | 6,415 | -7.235% | |
| 2025-10-03 | 25.14 | 25.14 | 25.09 | 25.09 | -0.230% | 4,201 | -7.742% | |
| 2025-10-02 | 25.06 | 25.18 | 25.06 | 25.14 | +0.268% | 5,620 | -7.955% | |
| 2025-10-01 | 25.13 | 25.15 | 25.03 | 25.08 | -0.062% | 5,494 | -7.707% | |
| 2025-09-30 | 25.15 | 25.21 | 25.07 | 25.09 | -0.107% | 7,260 | -7.765% | |
| 2025-09-29 | 25.11 | 25.15 | 25.09 | 25.12 | +0.598% | 29,949 | -7.863% | |
| 2025-09-26 | 24.98 | 25.00 | 24.95 | 24.97 | -0.124% | 13,130 | -7.312% | |
| 2025-09-25 | 24.94 | 25.01 | 24.93 | 25.00 | -0.056% | 1,449 | -7.427% | |
| 2025-09-24 | 25.02 | 25.03 | 25.00 | 25.02 | -0.323% | 3,803 | -7.479% | |
| 2025-09-23 | 25.03 | 25.11 | 24.96 | 25.10 | +0.514% | 11,779 | -7.778% | |
| 2025-09-22 | 25.00 | 25.00 | 24.94 | 24.97 | -0.269% | 9,709 | -7.303% | |
| 2025-09-19 | 25.07 | 25.07 | 24.98 | 25.04 | -0.117% | 3,801 | -7.553% | |
| 2025-09-18 | 25.02 | 25.13 | 25.02 | 25.06 | -0.795% | 17,505 | -7.661% | |
| 2025-09-17 | 25.40 | 25.40 | 25.24 | 25.27 | -0.251% | 14,761 | -8.395% | |
| 2025-09-16 | 25.30 | 25.36 | 25.29 | 25.33 | +0.162% | 9,895 | -8.625% | |
| 2025-09-15 | 25.26 | 25.34 | 25.26 | 25.29 | +0.218% | 8,979 | -8.477% | |
| 2025-09-12 | 25.18 | 25.24 | 25.18 | 25.23 | -0.368% | 6,850 | -8.277% | |
| 2025-09-11 | 25.31 | 25.36 | 25.31 | 25.33 | +0.420% | 73,244 | -8.615% | |
| 2025-09-10 | 25.15 | 25.31 | 25.15 | 25.22 | +0.418% | 40,994 | -8.231% | |
| 2025-09-09 | 25.16 | 25.16 | 25.09 | 25.11 | -0.357% | 3,737 | -7.848% | |
| 2025-09-08 | 25.11 | 25.21 | 25.11 | 25.20 | +0.901% | 13,006 | -8.177% | |
| 2025-09-05 | 24.92 | 25.00 | 24.92 | 24.98 | +1.277% | 16,178 | -7.349% | |
| 2025-09-04 | 24.59 | 24.67 | 24.58 | 24.66 | +0.558% | 12,219 | -6.166% | |
| 2025-09-03 | 24.37 | 24.58 | 24.37 | 24.53 | +0.876% | 9,194 | -5.643% | |
| 2025-09-02 | 24.35 | 24.36 | 24.30 | 24.32 | -0.980% | 2,373 | -4.816% | Div $0.094 |
| 2025-08-29 | 24.60 | 24.60 | 24.56 | 24.56 | -0.452% | 6,980 | -5.748% | |
| 2025-08-28 | 24.59 | 24.68 | 24.59 | 24.67 | +0.539% | 2,873 | -6.175% | |
| 2025-08-27 | 24.41 | 24.54 | 24.41 | 24.54 | -0.041% | 14,021 | -5.669% | |
| 2025-08-26 | 24.44 | 24.55 | 24.44 | 24.55 | +0.022% | 19,707 | -5.707% | |
| 2025-08-25 | 24.52 | 24.59 | 24.50 | 24.54 | -0.225% | 5,169 | -5.687% | |
| 2025-08-22 | 24.50 | 24.61 | 24.50 | 24.59 | +0.737% | 16,317 | -5.899% | |
| 2025-08-21 | 24.47 | 24.47 | 24.33 | 24.41 | -0.449% | 5,224 | -5.205% | |
| 2025-08-20 | 24.49 | 24.55 | 24.49 | 24.52 | +0.204% | 16,495 | -5.631% | |
| 2025-08-19 | 24.45 | 24.49 | 24.44 | 24.48 | +0.451% | 20,361 | -5.438% | |
| 2025-08-18 | 24.42 | 24.42 | 24.35 | 24.36 | -0.205% | 17,170 | -5.011% | |
| 2025-08-15 | 24.49 | 24.49 | 24.38 | 24.41 | -0.528% | 15,279 | -5.205% | |
| 2025-08-14 | 24.64 | 24.64 | 24.53 | 24.54 | -0.671% | 10,858 | -5.706% | |
| 2025-08-13 | 24.66 | 24.72 | 24.66 | 24.71 | +0.721% | 14,419 | -6.339% | |
| 2025-08-12 | 24.47 | 24.54 | 24.46 | 24.53 | -0.372% | 10,294 | -5.664% | |
| 2025-08-11 | 24.65 | 24.65 | 24.63 | 24.63 | +0.103% | 3,399 | -6.015% | |
| 2025-08-08 | 24.59 | 24.61 | 24.59 | 24.60 | -0.327% | 910 | -5.918% | |
| 2025-08-07 | 24.76 | 24.77 | 24.63 | 24.68 | -0.089% | 31,130 | -6.226% | |
| 2025-08-06 | 24.73 | 24.73 | 24.51 | 24.70 | -0.477% | 5,197 | -6.310% | |
| 2025-08-05 | 24.70 | 24.84 | 24.70 | 24.82 | +0.222% | 18,988 | -6.757% | |
| 2025-08-04 | 24.75 | 24.78 | 24.71 | 24.77 | +0.190% | 10,200 | -6.550% | |
| 2025-08-01 | 24.70 | 24.73 | 24.67 | 24.72 | +0.911% | 19,739 | -6.372% | |
| 2025-07-31 | 24.54 | 24.58 | 24.48 | 24.50 | +0.170% | 8,769 | -5.520% | |
| 2025-07-30 | 24.49 | 24.49 | 24.39 | 24.45 | -0.529% | 6,646 | -5.359% | |
| 2025-07-29 | 24.43 | 24.58 | 24.43 | 24.58 | +1.296% | 12,289 | -5.860% | |
| 2025-07-28 | 24.27 | 24.30 | 24.26 | 24.27 | -0.459% | 2,467 | -4.639% | |
| 2025-07-25 | 24.29 | 24.38 | 24.27 | 24.38 | +0.487% | 5,750 | -5.077% | |
| 2025-07-24 | 24.24 | 24.31 | 24.24 | 24.26 | -0.167% | 4,358 | -4.615% | |
| 2025-07-23 | 24.33 | 24.34 | 24.28 | 24.30 | -0.433% | 19,492 | -4.775% | |
| 2025-07-22 | 24.40 | 24.45 | 24.40 | 24.41 | +0.475% | 6,393 | -5.187% | |
| 2025-07-21 | 24.36 | 24.40 | 24.29 | 24.29 | +0.766% | 4,719 | -4.736% | |
| 2025-07-18 | 24.14 | 24.15 | 24.10 | 24.11 | +0.229% | 3,267 | -4.006% | |
| 2025-07-17 | 24.11 | 24.12 | 24.03 | 24.05 | +0.044% | 5,604 | -3.786% | |
| 2025-07-16 | 24.11 | 24.15 | 23.95 | 24.04 | +0.142% | 23,668 | -3.744% | |
| 2025-07-15 | 24.12 | 24.12 | 24.01 | 24.01 | -0.744% | 3,584 | -3.606% | |
| 2025-07-14 | 24.20 | 24.21 | 24.14 | 24.19 | -0.062% | 8,411 | -4.324% | |
| 2025-07-11 | 24.30 | 24.30 | 24.20 | 24.20 | -1.123% | 2,799 | -4.383% | |
| 2025-07-10 | 24.46 | 24.50 | 24.38 | 24.48 | 0.000% | 7,432 | -5.457% | |
| 2025-07-09 | 24.32 | 24.48 | 24.31 | 24.48 | +0.953% | 2,417 | -5.457% | |
| 2025-07-08 | 24.18 | 24.25 | 24.18 | 24.25 | -0.149% | 834 | -4.556% | |
| 2025-07-07 | 24.34 | 24.34 | 24.24 | 24.29 | -0.837% | 10,334 | -4.698% | |
| 2025-07-03 | 24.48 | 24.52 | 24.45 | 24.49 | -0.358% | 4,058 | -5.496% | |
| 2025-07-02 | 24.52 | 24.58 | 24.52 | 24.58 | -0.494% | 3,337 | -5.834% | |
| 2025-07-01 | 24.75 | 24.75 | 24.65 | 24.70 | -0.390% | 9,800 | -6.299% | |
| 2025-06-30 | 24.69 | 24.82 | 24.65 | 24.80 | +0.841% | 10,863 | -6.665% | |
| 2025-06-27 | 24.69 | 24.74 | 24.58 | 24.59 | -0.490% | 2,374 | -5.880% | |
| 2025-06-26 | 24.64 | 24.73 | 24.59 | 24.71 | +0.433% | 4,681 | -6.341% | |
| 2025-06-25 | 24.52 | 24.63 | 24.50 | 24.60 | -0.020% | 2,532 | -5.935% | |
| 2025-06-24 | 24.46 | 24.63 | 24.46 | 24.61 | +0.571% | 8,853 | -5.954% | |
| 2025-06-23 | 24.49 | 24.59 | 24.46 | 24.47 | +0.429% | 3,445 | -5.417% | |
| 2025-06-20 | 24.39 | 24.41 | 24.36 | 24.36 | -0.164% | 10,087 | -5.011% | |
| 2025-06-18 | 24.47 | 24.51 | 24.37 | 24.41 | +0.151% | 20,689 | -5.167% | |
| 2025-06-17 | 24.25 | 24.39 | 24.25 | 24.37 | +0.930% | 5,729 | -5.024% | |
| 2025-06-16 | 24.28 | 24.31 | 24.14 | 24.14 | -0.704% | 4,977 | -4.141% | |
| 2025-06-13 | 24.40 | 24.40 | 24.22 | 24.32 | -0.796% | 7,342 | -4.816% | |
| 2025-06-12 | 24.42 | 24.51 | 24.41 | 24.51 | +1.010% | 14,141 | -5.573% | |
| 2025-06-11 | 24.19 | 24.29 | 24.19 | 24.27 | +0.394% | 10,113 | -4.619% | |
| 2025-06-10 | 24.23 | 24.23 | 24.11 | 24.17 | +0.350% | 10,998 | -4.244% | |
| 2025-06-09 | 23.99 | 24.11 | 23.99 | 24.09 | +0.127% | 3,797 | -3.909% | |
| 2025-06-06 | 24.12 | 24.12 | 24.05 | 24.05 | -1.008% | 7,237 | -3.787% | |
| 2025-06-05 | 24.42 | 24.42 | 24.30 | 24.30 | -0.205% | 8,104 | -4.757% | |
| 2025-06-04 | 24.17 | 24.35 | 24.17 | 24.35 | +1.460% | 4,639 | -4.952% | |
| 2025-06-03 | 24.14 | 24.14 | 23.98 | 24.00 | -0.210% | 7,024 | -3.565% | |
| 2025-06-02 | 24.08 | 24.08 | 23.96 | 24.05 | -0.978% | 3,349 | -3.767% | |
| 2025-05-30 | 24.26 | 24.29 | 24.23 | 24.29 | +0.155% | 7,519 | -4.708% | |
| 2025-05-29 | 24.28 | 24.28 | 24.25 | 24.25 | +0.857% | 3,101 | -4.560% | |
| 2025-05-28 | 24.03 | 24.08 | 24.02 | 24.04 | -0.481% | 4,576 | -3.742% | |
| 2025-05-27 | 24.03 | 24.21 | 24.03 | 24.16 | +0.962% | 17,257 | -4.205% | |
| 2025-05-23 | 23.96 | 23.98 | 23.88 | 23.93 | +0.250% | 7,626 | -3.283% | |
| 2025-05-22 | 23.63 | 23.87 | 23.63 | 23.87 | +0.526% | 2,480 | -3.041% | |
| 2025-05-21 | 23.97 | 23.97 | 23.73 | 23.75 | -1.440% | 12,840 | -2.531% | |
| 2025-05-20 | 24.10 | 24.12 | 24.08 | 24.09 | -0.566% | 17,019 | -3.935% | |
| 2025-05-19 | 24.02 | 24.24 | 24.02 | 24.23 | -0.281% | 22,760 | -4.479% | |
| 2025-05-16 | 24.41 | 24.41 | 24.29 | 24.30 | +0.202% | 4,827 | -4.747% | |
| 2025-05-15 | 24.18 | 24.29 | 24.17 | 24.25 | +0.700% | 7,378 | -4.555% | |
| 2025-05-14 | 24.14 | 24.14 | 24.05 | 24.08 | -0.455% | 7,018 | -3.887% | |
| 2025-05-13 | 24.18 | 24.20 | 24.12 | 24.19 | -0.289% | 9,123 | -4.324% | |
| 2025-05-12 | 24.31 | 24.31 | 24.26 | 24.26 | -0.939% | 4,427 | -4.600% | |
| 2025-05-09 | 24.46 | 24.50 | 24.46 | 24.49 | +0.162% | 2,050 | -5.496% | |
| 2025-05-08 | 24.55 | 24.55 | 24.45 | 24.45 | -0.966% | 2,063 | -5.343% | |
| 2025-05-07 | 24.72 | 24.74 | 24.68 | 24.69 | +0.484% | 7,770 | -6.257% | |
| 2025-05-06 | 24.46 | 24.60 | 24.46 | 24.57 | 0.000% | 2,404 | -5.803% |