IBGK
iShares iBonds Dec 2054 Term Treasury ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:00:44 PM EDT
20.78USD-0.886%(-0.19)782
20.76Bid20.78Ask0.02SpreadIBGK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.82 | 20.82 | 20.78 | 20.78 | -0.886% | 782 | 0.000% | |
| 2026-10-02 | 21.03 | 21.03 | 20.97 | 20.97 | -0.226% | 1,550 | -0.886% | |
| 2026-10-01 | 20.87 | 21.11 | 20.87 | 21.01 | -0.199% | 683 | -1.110% | |
| 2026-09-30 | 21.05 | 21.05 | 21.05 | 21.05 | -0.627% | 58 | -1.306% | |
| 2026-09-29 | 21.19 | 21.19 | 21.19 | 21.19 | -0.464% | 81 | -1.925% | |
| 2026-09-28 | 21.29 | 21.29 | 21.29 | 21.29 | -0.931% | 113 | -2.380% | |
| 2026-09-25 | 21.38 | 21.49 | 21.36 | 21.49 | -0.107% | 1,100 | -3.289% | |
| 2026-09-24 | 21.78 | 21.78 | 21.51 | 21.51 | -1.181% | 1,420 | -3.392% | |
| 2026-09-23 | 21.88 | 21.88 | 21.73 | 21.77 | -1.537% | 2,864 | -4.534% | |
| 2026-09-22 | 22.11 | 22.11 | 22.11 | 22.11 | -0.053% | 35 | -6.001% | |
| 2026-09-21 | 22.07 | 22.12 | 22.07 | 22.12 | +0.675% | 2,272 | -6.051% | |
| 2026-09-18 | 21.97 | 21.97 | 21.97 | 21.97 | -0.671% | 45 | -5.416% | |
| 2026-09-17 | 22.12 | 22.12 | 22.12 | 22.12 | +1.052% | 12 | -6.051% | |
| 2026-09-16 | 21.96 | 21.96 | 21.89 | 21.89 | +0.220% | 247 | -5.063% | |
| 2026-09-15 | 21.80 | 21.84 | 21.80 | 21.84 | -0.311% | 476 | -4.853% | |
| 2026-09-14 | 21.91 | 21.91 | 21.91 | 21.91 | +0.156% | 19 | -5.150% | |
| 2026-09-11 | 21.87 | 21.87 | 21.87 | 21.87 | +0.066% | 14 | -5.002% | |
| 2026-09-10 | 21.92 | 21.92 | 21.86 | 21.86 | -1.058% | 1,031 | -4.939% | |
| 2026-09-09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.576% | 35 | -5.945% | |
| 2026-09-08 | 22.22 | 22.22 | 22.22 | 22.22 | -0.014% | 26 | -6.486% | |
| 2026-09-04 | 22.27 | 22.27 | 22.22 | 22.22 | +0.144% | 513 | -6.499% | |
| 2026-09-03 | 22.23 | 22.23 | 22.19 | 22.19 | +0.182% | 1,805 | -6.364% | |
| 2026-09-02 | 22.15 | 22.15 | 22.15 | 22.15 | +0.116% | 127 | -6.194% | |
| 2026-09-01 | 22.13 | 22.13 | 22.13 | 22.13 | -0.680% | 68 | -6.085% | |
| 2026-08-31 | 22.28 | 22.28 | 22.28 | 22.28 | -0.546% | 795 | -6.723% | |
| 2026-08-28 | 22.54 | 22.54 | 22.40 | 22.40 | -0.308% | 1,044 | -7.232% | |
| 2026-08-27 | 22.47 | 22.47 | 22.47 | 22.47 | -0.146% | 90 | -7.518% | |
| 2026-08-26 | 22.47 | 22.50 | 22.47 | 22.50 | -0.257% | 143 | -7.653% | |
| 2026-08-25 | 22.56 | 22.56 | 22.56 | 22.56 | +1.044% | 15 | -7.890% | |
| 2026-08-24 | 22.33 | 22.33 | 22.33 | 22.33 | +0.673% | 128 | -6.928% | |
| 2026-08-21 | 22.18 | 22.18 | 22.17 | 22.18 | -0.414% | 875 | -6.302% | |
| 2026-08-20 | 22.27 | 22.27 | 22.27 | 22.27 | -0.766% | 45 | -6.691% | |
| 2026-08-19 | 22.45 | 22.45 | 22.44 | 22.44 | +1.513% | 112 | -7.405% | |
| 2026-08-18 | 22.11 | 22.11 | 22.11 | 22.11 | +0.374% | 245 | -6.004% | |
| 2026-08-17 | 22.09 | 22.09 | 22.02 | 22.02 | -0.783% | 2,877 | -5.653% | |
| 2026-08-14 | 22.20 | 22.20 | 22.20 | 22.20 | -0.631% | 123 | -6.392% | |
| 2026-08-13 | 22.35 | 22.35 | 22.34 | 22.34 | +0.520% | 1,312 | -6.982% | |
| 2026-08-12 | 22.22 | 22.22 | 22.22 | 22.22 | -0.098% | 12 | -6.498% | |
| 2026-08-11 | 22.25 | 22.25 | 22.25 | 22.25 | +0.179% | 16 | -6.590% | |
| 2026-08-10 | 22.28 | 22.28 | 22.21 | 22.21 | -0.801% | 266 | -6.423% | |
| 2026-08-07 | 22.39 | 22.39 | 22.39 | 22.39 | +0.259% | 34 | -7.172% | |
| 2026-08-06 | 22.33 | 22.33 | 22.33 | 22.33 | -0.531% | 153 | -6.932% | |
| 2026-08-05 | 22.40 | 22.45 | 22.40 | 22.45 | +0.200% | 1,385 | -7.427% | |
| 2026-08-04 | 22.40 | 22.40 | 22.40 | 22.40 | +0.722% | 25 | -7.241% | |
| 2026-08-03 | 22.26 | 22.26 | 22.24 | 22.24 | -0.001% | 2,079 | -6.572% | |
| 2026-07-31 | 22.25 | 22.26 | 22.19 | 22.24 | -0.750% | 2,137 | -6.573% | |
| 2026-07-30 | 22.41 | 22.41 | 22.41 | 22.41 | -0.080% | 910 | -7.274% | |
| 2026-07-29 | 22.64 | 22.68 | 22.43 | 22.43 | -1.610% | 735 | -7.348% | |
| 2026-07-28 | 22.80 | 22.80 | 22.80 | 22.80 | +0.517% | 12 | -8.840% | |
| 2026-07-27 | 22.68 | 22.68 | 22.68 | 22.68 | +0.557% | 24 | -8.369% | |
| 2026-07-24 | 22.55 | 22.55 | 22.55 | 22.55 | +0.143% | 35 | -7.858% | |
| 2026-07-23 | 22.52 | 22.52 | 22.52 | 22.52 | -0.266% | 13 | -7.726% | |
| 2026-07-22 | 22.58 | 22.58 | 22.58 | 22.58 | -0.272% | 12 | -7.972% | |
| 2026-07-21 | 22.64 | 22.64 | 22.64 | 22.64 | -0.270% | 678 | -8.222% | |
| 2026-07-20 | 22.70 | 22.70 | 22.70 | 22.70 | -0.688% | 16 | -8.469% | |
| 2026-07-17 | 22.87 | 22.87 | 22.86 | 22.86 | +0.395% | 526 | -9.099% | |
| 2026-07-16 | 22.76 | 22.77 | 22.76 | 22.77 | -0.056% | 307 | -8.740% | |
| 2026-07-15 | 22.78 | 22.78 | 22.78 | 22.78 | +0.166% | 19 | -8.791% | |
| 2026-07-14 | 22.82 | 22.82 | 22.75 | 22.75 | +0.110% | 1,934 | -8.639% | |
| 2026-07-13 | 22.75 | 22.75 | 22.72 | 22.72 | -0.541% | 2,060 | -8.539% | |
| 2026-07-10 | 22.85 | 22.85 | 22.84 | 22.84 | -0.028% | 376 | -9.034% | |
| 2026-07-09 | 22.85 | 22.85 | 22.85 | 22.85 | +0.166% | 43 | -9.059% | |
| 2026-07-08 | 22.81 | 22.82 | 22.81 | 22.81 | -0.257% | 474 | -8.908% | |
| 2026-07-07 | 22.93 | 22.93 | 22.87 | 22.87 | -1.002% | 486 | -9.142% | |
| 2026-07-06 | 23.11 | 23.11 | 23.10 | 23.10 | -0.119% | 3,167 | -10.053% | |
| 2026-07-02 | 23.13 | 23.13 | 23.13 | 23.13 | -0.015% | 80 | -10.160% | |
| 2026-07-01 | 23.13 | 23.13 | 23.13 | 23.13 | -0.991% | 11 | -10.173% | |
| 2026-06-30 | 23.36 | 23.36 | 23.36 | 23.36 | -1.163% | 18 | -11.063% | |
| 2026-06-29 | 23.64 | 23.64 | 23.64 | 23.64 | +0.206% | 113 | -12.097% | |
| 2026-06-26 | 23.58 | 23.59 | 23.58 | 23.59 | +0.018% | 619 | -11.916% | |
| 2026-06-25 | 23.59 | 23.59 | 23.59 | 23.59 | -0.094% | 58 | -11.900% | |
| 2026-06-24 | 23.59 | 23.61 | 23.58 | 23.61 | +1.325% | 1,558 | -11.983% | |
| 2026-06-23 | 23.30 | 23.30 | 23.30 | 23.30 | +0.113% | 6 | -10.817% | |
| 2026-06-22 | 23.33 | 23.33 | 23.27 | 23.27 | -0.689% | 312 | -10.716% | |
| 2026-06-18 | 23.44 | 23.44 | 23.44 | 23.44 | +0.398% | 8 | -11.331% | |
| 2026-06-17 | 23.30 | 23.34 | 23.29 | 23.34 | +0.143% | 6,209 | -10.978% | |
| 2026-06-16 | 23.31 | 23.31 | 23.31 | 23.31 | +0.598% | 39 | -10.850% | |
| 2026-06-15 | 23.17 | 23.17 | 23.17 | 23.17 | +0.017% | 10 | -10.317% | |
| 2026-06-12 | 23.17 | 23.17 | 23.17 | 23.17 | -0.294% | 8 | -10.302% | |
| 2026-06-11 | 23.23 | 23.23 | 23.23 | 23.23 | +1.220% | 5 | -10.566% | |
| 2026-06-10 | 22.90 | 22.95 | 22.90 | 22.95 | -0.324% | 259 | -9.475% | |
| 2026-06-09 | 23.03 | 23.03 | 23.03 | 23.03 | +0.559% | 39 | -9.769% | |
| 2026-06-08 | 22.88 | 22.90 | 22.88 | 22.90 | -0.403% | 355 | -9.264% | |
| 2026-06-05 | 23.02 | 23.02 | 22.99 | 22.99 | -0.513% | 217 | -9.630% | |
| 2026-06-04 | 23.11 | 23.11 | 23.11 | 23.11 | +0.227% | 119 | -10.093% | |
| 2026-06-03 | 23.06 | 23.06 | 23.06 | 23.06 | -0.339% | 56 | -9.889% | |
| 2026-06-02 | 23.14 | 23.14 | 23.14 | 23.14 | +0.208% | 3,900 | -10.194% | |
| 2026-06-01 | 22.97 | 23.09 | 22.94 | 23.09 | -0.197% | 17,692 | -10.007% | |
| 2026-05-29 | 23.20 | 23.20 | 23.14 | 23.14 | -0.131% | 1,422 | -10.184% | |
| 2026-05-28 | 23.06 | 23.17 | 23.06 | 23.17 | +0.510% | 262 | -10.302% | |
| 2026-05-27 | 23.10 | 23.10 | 23.04 | 23.05 | +0.236% | 1,989 | -9.845% | |
| 2026-05-26 | 23.02 | 23.02 | 22.98 | 22.99 | +0.482% | 1,303 | -9.632% | |
| 2026-05-22 | 22.80 | 22.88 | 22.80 | 22.88 | +0.458% | 2,898 | -9.197% | |
| 2026-05-21 | 22.58 | 22.79 | 22.58 | 22.78 | +0.407% | 1,915 | -8.781% | |
| 2026-05-20 | 22.69 | 22.71 | 22.69 | 22.69 | +1.056% | 432 | -8.410% | |
| 2026-05-19 | 22.48 | 22.48 | 22.45 | 22.45 | -0.748% | 1,337 | -7.442% | |
| 2026-05-18 | 22.62 | 22.62 | 22.62 | 22.62 | -0.050% | 85 | -8.134% | |
| 2026-05-15 | 22.66 | 22.66 | 22.63 | 22.63 | -1.432% | 187 | -8.180% | |
| 2026-05-14 | 23.03 | 23.03 | 22.96 | 22.96 | +0.153% | 250 | -9.495% | |
| 2026-05-13 | 22.91 | 22.93 | 22.91 | 22.93 | -0.251% | 1,291 | -9.357% | |
| 2026-05-12 | 22.97 | 22.98 | 22.97 | 22.98 | -0.617% | 300 | -9.585% | |
| 2026-05-11 | 23.17 | 23.18 | 23.12 | 23.13 | -0.556% | 17,896 | -10.142% | |
| 2026-05-08 | 23.29 | 23.29 | 23.24 | 23.25 | +0.464% | 2,492 | -10.642% | |
| 2026-05-07 | 23.15 | 23.15 | 23.15 | 23.15 | -0.529% | 41 | -10.227% | |
| 2026-05-06 | 23.23 | 23.27 | 23.23 | 23.27 | +0.754% | 1,856 | -10.702% | |
| 2026-05-05 | 23.05 | 23.10 | 23.05 | 23.10 | +0.497% | 6,188 | -10.028% | |
| 2026-05-04 | 23.03 | 23.03 | 22.97 | 22.98 | -0.658% | 846 | -9.581% | |
| 2026-05-01 | 23.14 | 23.14 | 23.13 | 23.13 | +0.117% | 360 | -10.176% | |
| 2026-04-30 | 23.19 | 23.19 | 23.11 | 23.11 | -0.259% | 284 | -10.071% | |
| 2026-04-29 | 23.17 | 23.17 | 23.17 | 23.17 | -0.709% | 5 | -10.303% | |
| 2026-04-28 | 23.33 | 23.33 | 23.33 | 23.33 | +0.032% | 105 | -10.940% | |
| 2026-04-27 | 23.33 | 23.33 | 23.32 | 23.32 | -0.416% | 464 | -10.911% | |
| 2026-04-24 | 23.42 | 23.42 | 23.42 | 23.42 | +0.065% | 8 | -11.282% | |
| 2026-04-23 | 23.41 | 23.41 | 23.41 | 23.41 | -0.140% | 4 | -11.224% | |
| 2026-04-22 | 23.50 | 23.50 | 23.44 | 23.44 | +0.147% | 118 | -11.348% | |
| 2026-04-21 | 23.41 | 23.41 | 23.41 | 23.41 | -0.456% | 7 | -11.217% | |
| 2026-04-20 | 23.51 | 23.51 | 23.51 | 23.51 | -0.032% | 28 | -11.622% | |
| 2026-04-17 | 23.52 | 23.53 | 23.52 | 23.52 | +0.819% | 388 | -11.650% | |
| 2026-04-16 | 23.33 | 23.33 | 23.33 | 23.33 | -0.540% | 10 | -10.927% | |
| 2026-04-15 | 23.46 | 23.46 | 23.46 | 23.46 | -0.444% | 37 | -11.407% | |
| 2026-04-14 | 23.47 | 23.57 | 23.47 | 23.56 | +0.477% | 437 | -11.801% | |
| 2026-04-13 | 23.45 | 23.45 | 23.45 | 23.45 | +0.303% | 520 | -11.380% | |
| 2026-04-10 | 23.36 | 23.39 | 23.36 | 23.38 | -0.184% | 899 | -11.111% | |
| 2026-04-09 | 23.42 | 23.42 | 23.42 | 23.42 | -0.259% | 12 | -11.275% | |
| 2026-04-08 | 23.47 | 23.48 | 23.47 | 23.48 | +0.284% | 281 | -11.505% | |
| 2026-04-07 | 23.30 | 23.43 | 23.30 | 23.41 | -0.099% | 711 | -11.253% | |
| 2026-04-06 | 23.45 | 23.45 | 23.44 | 23.44 | -0.069% | 1,613 | -11.341% | |
| 2026-04-02 | 23.41 | 23.45 | 23.41 | 23.45 | +0.542% | 4,698 | -11.403% | |
| 2026-04-01 | 23.33 | 23.33 | 23.33 | 23.33 | -0.647% | 6 | -10.922% | |
| 2026-03-31 | 23.48 | 23.48 | 23.48 | 23.48 | +0.033% | 28 | -11.498% | |
| 2026-03-30 | 23.47 | 23.47 | 23.47 | 23.47 | +1.241% | 91 | -11.469% | |
| 2026-03-27 | 23.18 | 23.18 | 23.18 | 23.18 | -0.540% | 164 | -10.370% | |
| 2026-03-26 | 23.31 | 23.31 | 23.31 | 23.31 | -0.713% | 6 | -10.854% | |
| 2026-03-25 | 23.48 | 23.48 | 23.48 | 23.48 | +0.813% | 10 | -11.490% | |
| 2026-03-24 | 23.29 | 23.29 | 23.29 | 23.29 | -0.466% | 14 | -10.770% | |
| 2026-03-23 | 23.39 | 23.40 | 23.39 | 23.40 | +0.735% | 3,267 | -11.186% | |
| 2026-03-20 | 23.26 | 23.26 | 23.23 | 23.23 | -1.828% | 139 | -10.533% | |
| 2026-03-19 | 23.66 | 23.66 | 23.66 | 23.66 | +0.667% | 43 | -12.169% | |
| 2026-03-18 | 23.50 | 23.50 | 23.50 | 23.50 | -0.583% | 22 | -11.583% | |
| 2026-03-17 | 23.62 | 23.65 | 23.61 | 23.64 | +0.326% | 1,301 | -12.098% | |
| 2026-03-16 | 23.56 | 23.56 | 23.56 | 23.56 | +0.697% | 7 | -11.812% | |
| 2026-03-13 | 23.50 | 23.50 | 23.40 | 23.40 | -0.487% | 138 | -11.197% | |
| 2026-03-12 | 23.51 | 23.51 | 23.51 | 23.51 | -0.145% | 22 | -11.629% | |
| 2026-03-11 | 23.55 | 23.55 | 23.55 | 23.55 | -1.266% | 112 | -11.758% | |
| 2026-03-10 | 23.85 | 23.85 | 23.85 | 23.85 | -1.025% | 33 | -12.875% | |
| 2026-03-09 | 24.10 | 24.10 | 24.10 | 24.10 | +0.818% | 20 | -13.768% | |
| 2026-03-06 | 23.90 | 23.90 | 23.90 | 23.90 | -0.348% | 68 | -13.062% | |
| 2026-03-05 | 23.96 | 23.99 | 23.96 | 23.99 | -0.379% | 430 | -13.365% | |
| 2026-03-04 | 24.08 | 24.08 | 24.08 | 24.08 | -0.245% | 254 | -13.693% | |
| 2026-03-03 | 24.02 | 24.14 | 24.02 | 24.14 | -0.186% | 450 | -13.905% | |
| 2026-03-02 | 24.18 | 24.19 | 24.15 | 24.18 | -1.280% | 1,140 | -14.065% | |
| 2026-02-27 | 24.49 | 24.49 | 24.49 | 24.49 | +0.533% | 4 | -15.165% | |
| 2026-02-26 | 24.32 | 24.37 | 24.31 | 24.36 | +0.493% | 804 | -14.712% | |
| 2026-02-25 | 24.23 | 24.25 | 24.23 | 24.25 | -0.043% | 875 | -14.292% | |
| 2026-02-24 | 24.23 | 24.29 | 24.23 | 24.26 | +0.213% | 5,472 | -14.329% | |
| 2026-02-23 | 24.20 | 24.21 | 24.20 | 24.20 | +0.285% | 451 | -14.146% | |
| 2026-02-20 | 24.14 | 24.14 | 24.14 | 24.14 | -0.231% | 14 | -13.901% | |
| 2026-02-19 | 24.15 | 24.20 | 24.15 | 24.19 | +0.133% | 962 | -14.100% | |
| 2026-02-18 | 24.16 | 24.16 | 24.16 | 24.16 | -0.390% | 75 | -13.986% | |
| 2026-02-17 | 24.30 | 24.30 | 24.25 | 24.25 | +0.188% | 181 | -14.321% | |
| 2026-02-13 | 24.17 | 24.21 | 24.17 | 24.21 | +0.514% | 221 | -14.160% | |
| 2026-02-12 | 23.88 | 24.09 | 23.88 | 24.08 | +1.332% | 431 | -13.719% | |
| 2026-02-11 | 23.77 | 23.79 | 23.77 | 23.77 | -0.509% | 432 | -12.570% | |
| 2026-02-10 | 23.87 | 23.89 | 23.87 | 23.89 | +1.079% | 383 | -13.015% | |
| 2026-02-09 | 23.54 | 23.64 | 23.54 | 23.63 | +0.041% | 665 | -12.076% | |
| 2026-02-06 | 23.59 | 23.64 | 23.59 | 23.62 | +0.053% | 511 | -12.040% | |
| 2026-02-05 | 23.61 | 23.61 | 23.61 | 23.61 | +1.004% | 336 | -11.994% | |
| 2026-02-04 | 23.41 | 23.41 | 23.38 | 23.38 | -0.277% | 397 | -11.111% | |
| 2026-02-03 | 23.36 | 23.45 | 23.36 | 23.44 | +0.217% | 880 | -11.357% | |
| 2026-02-02 | 23.42 | 23.46 | 23.39 | 23.39 | -0.777% | 1,317 | -11.165% | |
| 2026-01-30 | 23.59 | 23.64 | 23.56 | 23.57 | -0.430% | 1,731 | -11.855% | |
| 2026-01-29 | 23.66 | 23.69 | 23.61 | 23.68 | +0.113% | 396 | -12.234% | |
| 2026-01-28 | 23.61 | 23.65 | 23.61 | 23.65 | -0.216% | 238 | -12.135% | |
| 2026-01-27 | 23.70 | 23.70 | 23.70 | 23.70 | -0.651% | 76 | -12.324% | |
| 2026-01-26 | 23.89 | 23.89 | 23.86 | 23.86 | +0.437% | 1,003 | -12.895% | |
| 2026-01-23 | 23.75 | 23.75 | 23.75 | 23.75 | +0.235% | 6 | -12.514% | |
| 2026-01-22 | 23.70 | 23.70 | 23.70 | 23.70 | +0.452% | 99 | -12.309% | |
| 2026-01-21 | 23.45 | 23.59 | 23.45 | 23.59 | +0.685% | 525 | -11.913% | |
| 2026-01-20 | 23.48 | 23.48 | 23.42 | 23.43 | -1.264% | 547 | -11.310% | |
| 2026-01-16 | 23.81 | 23.83 | 23.73 | 23.73 | -0.504% | 14,983 | -12.431% | |
| 2026-01-15 | 23.90 | 23.90 | 23.85 | 23.85 | -0.002% | 498 | -12.872% | |
| 2026-01-14 | 23.87 | 23.87 | 23.85 | 23.85 | +0.558% | 2,016 | -12.874% | |
| 2026-01-13 | 23.72 | 23.72 | 23.72 | 23.72 | +0.143% | 1,651 | -12.388% | |
| 2026-01-12 | 23.68 | 23.68 | 23.68 | 23.68 | -0.308% | 52 | -12.263% | |
| 2026-01-09 | 23.76 | 23.76 | 23.76 | 23.76 | +0.671% | 4,308 | -12.533% | |
| 2026-01-08 | 23.60 | 23.60 | 23.60 | 23.60 | -0.537% | 55 | -11.946% | |
| 2026-01-07 | 23.75 | 23.75 | 23.73 | 23.73 | +0.536% | 312 | -12.419% | |
| 2026-01-06 | 23.55 | 23.60 | 23.55 | 23.60 | -0.153% | 198 | -11.949% | |
| 2026-01-05 | 23.58 | 23.64 | 23.58 | 23.64 | +0.391% | 143 | -12.084% | |
| 2026-01-02 | 23.59 | 23.59 | 23.54 | 23.54 | -0.216% | 4,739 | -11.740% | |
| 2025-12-31 | 23.74 | 23.74 | 23.59 | 23.59 | -0.608% | 143 | -11.930% | |
| 2025-12-30 | 23.72 | 23.77 | 23.72 | 23.74 | -0.218% | 2,155 | -12.466% | |
| 2025-12-29 | 23.76 | 23.79 | 23.76 | 23.79 | +0.322% | 219 | -12.657% | |
| 2025-12-26 | 23.80 | 23.80 | 23.71 | 23.71 | -0.347% | 393 | -12.376% | |
| 2025-12-24 | 23.72 | 23.80 | 23.72 | 23.80 | +0.600% | 1,030 | -12.680% | |
| 2025-12-23 | 23.64 | 23.66 | 23.64 | 23.66 | +0.156% | 141 | -12.156% | |
| 2025-12-22 | 23.64 | 23.64 | 23.62 | 23.62 | -0.091% | 2,382 | -12.019% | |
| 2025-12-19 | 23.64 | 23.64 | 23.64 | 23.64 | -0.879% | 7 | -12.099% | |
| 2025-12-18 | 23.85 | 23.85 | 23.85 | 23.85 | +0.455% | 10 | -12.872% | |
| 2025-12-17 | 23.74 | 23.74 | 23.74 | 23.74 | -0.061% | 20 | -12.475% | |
| 2025-12-16 | 23.76 | 23.76 | 23.76 | 23.76 | +0.534% | 82 | -12.528% | |
| 2025-12-15 | 23.63 | 23.63 | 23.63 | 23.63 | +0.058% | 111 | -12.061% | |
| 2025-12-12 | 23.62 | 23.62 | 23.62 | 23.62 | -0.897% | 36 | -12.010% | |
| 2025-12-11 | 23.83 | 23.83 | 23.83 | 23.83 | -0.126% | 6 | -12.799% | |
| 2025-12-10 | 23.86 | 23.86 | 23.86 | 23.86 | +0.336% | 24 | -12.909% | |
| 2025-12-09 | 23.82 | 23.82 | 23.78 | 23.78 | +0.085% | 110 | -12.616% | |
| 2025-12-08 | 23.71 | 23.77 | 23.71 | 23.76 | -0.273% | 5,878 | -12.542% | |
| 2025-12-05 | 23.89 | 23.90 | 23.82 | 23.82 | -0.460% | 2,064 | -12.781% | |
| 2025-12-04 | 23.97 | 23.97 | 23.94 | 23.94 | -0.504% | 132 | -13.182% | |
| 2025-12-03 | 24.07 | 24.07 | 24.06 | 24.06 | +0.235% | 186 | -13.620% | |
| 2025-12-02 | 23.99 | 24.03 | 23.99 | 24.00 | +0.072% | 474 | -13.417% | |
| 2025-12-01 | 23.98 | 23.98 | 23.98 | 23.98 | -1.491% | 70 | -13.355% | |
| 2025-11-28 | 24.42 | 24.42 | 24.35 | 24.35 | -0.509% | 162 | -14.647% | |
| 2025-11-26 | 24.42 | 24.47 | 24.42 | 24.47 | +0.412% | 220 | -15.081% | |
| 2025-11-25 | 24.37 | 24.37 | 24.37 | 24.37 | +0.268% | 6 | -14.732% | |
| 2025-11-24 | 24.30 | 24.30 | 24.30 | 24.30 | +0.559% | 107 | -14.503% | |
| 2025-11-21 | 24.20 | 24.20 | 24.15 | 24.17 | +0.231% | 1,025 | -14.026% | |
| 2025-11-20 | 24.11 | 24.12 | 24.11 | 24.11 | +0.371% | 1,345 | -13.827% | |
| 2025-11-19 | 24.09 | 24.09 | 24.02 | 24.02 | -0.144% | 1,569 | -13.507% | |
| 2025-11-18 | 24.06 | 24.06 | 24.06 | 24.06 | -0.037% | 280 | -13.632% | |
| 2025-11-17 | 24.07 | 24.07 | 24.07 | 24.07 | +0.182% | 167 | -13.664% | |
| 2025-11-14 | 24.04 | 24.04 | 24.02 | 24.02 | -0.563% | 5,265 | -13.507% | |
| 2025-11-13 | 24.27 | 24.27 | 24.16 | 24.16 | -0.740% | 1,031 | -13.994% | |
| 2025-11-12 | 24.37 | 24.39 | 24.34 | 24.34 | +0.193% | 1,560 | -14.630% | |
| 2025-11-11 | 24.29 | 24.29 | 24.29 | 24.29 | +0.452% | 81 | -14.465% | |
| 2025-11-10 | 24.19 | 24.19 | 24.18 | 24.18 | -0.025% | 283 | -14.079% | |
| 2025-11-07 | 24.18 | 24.24 | 24.18 | 24.19 | -0.213% | 477 | -14.100% | |
| 2025-11-06 | 24.22 | 24.24 | 24.22 | 24.24 | +0.881% | 462 | -14.283% | |
| 2025-11-05 | 24.06 | 24.07 | 24.03 | 24.03 | -1.087% | 8,772 | -13.528% | |
| 2025-11-04 | 24.24 | 24.30 | 24.24 | 24.30 | +0.269% | 2,013 | -14.469% | |
| 2025-11-03 | 24.22 | 24.23 | 24.21 | 24.23 | -0.680% | 7,292 | -14.239% | |
| 2025-10-31 | 24.40 | 24.40 | 24.40 | 24.40 | -0.286% | 275 | -14.821% | |
| 2025-10-30 | 24.50 | 24.50 | 24.47 | 24.47 | -0.529% | 1,027 | -15.065% | |
| 2025-10-29 | 24.76 | 24.78 | 24.60 | 24.60 | -0.983% | 3,263 | -15.514% | |
| 2025-10-28 | 24.85 | 24.85 | 24.84 | 24.84 | +0.280% | 196 | -16.345% | |
| 2025-10-27 | 24.64 | 24.77 | 24.63 | 24.77 | +0.326% | 1,063 | -16.110% | |
| 2025-10-24 | 24.70 | 24.70 | 24.68 | 24.69 | +0.008% | 793 | -15.836% | |
| 2025-10-23 | 24.72 | 24.72 | 24.69 | 24.69 | -0.687% | 303 | -15.830% | |
| 2025-10-22 | 24.89 | 24.89 | 24.86 | 24.86 | +0.078% | 9,777 | -16.408% | |
| 2025-10-21 | 24.83 | 24.85 | 24.83 | 24.84 | +0.501% | 1,127 | -16.343% | |
| 2025-10-20 | 24.67 | 24.72 | 24.67 | 24.72 | +0.389% | 154 | -15.924% | |
| 2025-10-17 | 24.62 | 24.62 | 24.62 | 24.62 | -0.186% | 17 | -15.597% | |
| 2025-10-16 | 24.67 | 24.67 | 24.67 | 24.67 | +0.758% | 24 | -15.754% | |
| 2025-10-15 | 24.48 | 24.48 | 24.48 | 24.48 | -0.213% | 7 | -15.115% | |
| 2025-10-14 | 24.53 | 24.53 | 24.53 | 24.53 | +0.358% | 19 | -15.296% | |
| 2025-10-13 | 24.45 | 24.45 | 24.45 | 24.45 | -0.046% | 30 | -14.993% | |
| 2025-10-10 | 24.40 | 24.46 | 24.40 | 24.46 | +1.519% | 763 | -15.032% | |
| 2025-10-09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.019% | 7 | -13.742% | |
| 2025-10-08 | 24.09 | 24.09 | 24.09 | 24.09 | +0.088% | 5 | -13.758% | |
| 2025-10-07 | 24.09 | 24.09 | 24.07 | 24.07 | +0.501% | 136 | -13.682% | |
| 2025-10-06 | 24.03 | 24.04 | 23.95 | 23.95 | -0.693% | 7,913 | -13.250% | |
| 2025-10-03 | 24.17 | 24.17 | 24.12 | 24.12 | -0.224% | 414 | -13.851% | |
| 2025-10-02 | 24.18 | 24.18 | 24.18 | 24.18 | +0.291% | 31 | -14.044% | |
| 2025-10-01 | 24.12 | 24.12 | 24.11 | 24.11 | -0.159% | 281 | -13.794% | |
| 2025-09-30 | 24.30 | 24.30 | 24.14 | 24.14 | -0.301% | 6,568 | -13.931% | |
| 2025-09-29 | 24.22 | 24.22 | 24.22 | 24.22 | +0.799% | 113 | -14.190% | |
| 2025-09-26 | 24.02 | 24.02 | 24.02 | 24.02 | -0.121% | 86 | -13.504% | |
| 2025-09-25 | 24.05 | 24.05 | 24.05 | 24.05 | +0.068% | 4 | -13.609% | |
| 2025-09-24 | 24.04 | 24.04 | 24.04 | 24.04 | -0.392% | 332 | -13.551% | |
| 2025-09-23 | 24.13 | 24.13 | 24.13 | 24.13 | +0.598% | 11 | -13.890% | |
| 2025-09-22 | 24.02 | 24.02 | 23.99 | 23.99 | -0.331% | 111 | -13.375% | |
| 2025-09-19 | 24.07 | 24.07 | 24.07 | 24.07 | -0.153% | 51 | -13.662% | |
| 2025-09-18 | 24.11 | 24.11 | 24.11 | 24.11 | -0.986% | 5 | -13.794% | |
| 2025-09-17 | 24.34 | 24.34 | 24.34 | 24.34 | -0.260% | 4 | -14.644% | |
| 2025-09-16 | 24.41 | 24.41 | 24.41 | 24.41 | +0.225% | 124 | -14.866% | |
| 2025-09-15 | 24.35 | 24.35 | 24.35 | 24.35 | +0.198% | 31 | -14.675% | |
| 2025-09-12 | 24.31 | 24.31 | 24.31 | 24.31 | -0.366% | 8 | -14.505% | |
| 2025-09-11 | 24.39 | 24.39 | 24.39 | 24.39 | +0.619% | 45 | -14.819% | |
| 2025-09-10 | 24.25 | 24.25 | 24.25 | 24.25 | +0.544% | 146 | -14.292% | |
| 2025-09-09 | 24.17 | 24.17 | 24.11 | 24.11 | -0.541% | 200 | -13.825% | |
| 2025-09-08 | 24.25 | 24.25 | 24.25 | 24.25 | +1.296% | 26 | -14.292% | |
| 2025-09-05 | 23.93 | 23.93 | 23.93 | 23.93 | +1.526% | 27 | -13.180% | |
| 2025-09-04 | 23.45 | 23.57 | 23.45 | 23.57 | +0.640% | 140 | -11.856% | |
| 2025-09-03 | 23.37 | 23.43 | 23.37 | 23.43 | +1.142% | 203 | -11.291% | |
| 2025-09-02 | 23.20 | 23.20 | 23.16 | 23.16 | -1.092% | 1,010 | -10.279% | Div $0.092 |
| 2025-08-29 | 23.42 | 23.42 | 23.42 | 23.42 | -0.675% | 19 | -11.259% | |
| 2025-08-28 | 23.58 | 23.58 | 23.58 | 23.58 | +0.600% | 70 | -11.858% | |
| 2025-08-27 | 23.43 | 23.43 | 23.43 | 23.43 | -0.101% | 211 | -11.329% | |
| 2025-08-26 | 23.46 | 23.46 | 23.46 | 23.46 | -0.115% | 6 | -11.419% | |
| 2025-08-25 | 23.43 | 23.49 | 23.43 | 23.49 | -0.183% | 2,897 | -11.521% | |
| 2025-08-22 | 23.53 | 23.53 | 23.53 | 23.53 | +0.658% | 136 | -11.682% | |
| 2025-08-21 | 23.38 | 23.38 | 23.38 | 23.38 | -0.508% | 38 | -11.102% | |
| 2025-08-20 | 23.49 | 23.49 | 23.49 | 23.49 | +0.199% | 140 | -11.553% | |
| 2025-08-19 | 23.45 | 23.45 | 23.45 | 23.45 | +0.612% | 9 | -11.377% | |
| 2025-08-18 | 23.32 | 23.32 | 23.30 | 23.30 | -0.294% | 1,547 | -10.835% | |
| 2025-08-15 | 23.37 | 23.37 | 23.37 | 23.37 | -0.643% | 35 | -11.097% | |
| 2025-08-14 | 23.52 | 23.52 | 23.52 | 23.52 | -0.753% | 83 | -11.668% | |
| 2025-08-13 | 23.70 | 23.70 | 23.70 | 23.70 | +0.804% | 8 | -12.333% | |
| 2025-08-12 | 23.51 | 23.51 | 23.51 | 23.51 | -0.470% | 4 | -11.629% | |
| 2025-08-11 | 23.63 | 23.63 | 23.63 | 23.63 | +0.086% | 47 | -12.044% | |
| 2025-08-08 | 23.61 | 23.61 | 23.61 | 23.61 | -0.452% | 5 | -11.968% | |
| 2025-08-07 | 23.80 | 23.80 | 23.71 | 23.71 | -0.158% | 122 | -12.366% | |
| 2025-08-06 | 23.75 | 23.75 | 23.75 | 23.75 | -0.566% | 31 | -12.504% | |
| 2025-08-05 | 23.89 | 23.89 | 23.89 | 23.89 | +0.367% | 45 | -13.000% | |
| 2025-08-04 | 23.82 | 23.82 | 23.80 | 23.80 | +0.213% | 1,042 | -12.680% | |
| 2025-08-01 | 23.75 | 23.75 | 23.75 | 23.75 | +0.903% | 4 | -12.495% | |
| 2025-07-31 | 23.53 | 23.53 | 23.53 | 23.53 | +0.201% | 3 | -11.704% | |
| 2025-07-30 | 23.46 | 23.49 | 23.46 | 23.49 | -0.588% | 174 | -11.527% | |
| 2025-07-29 | 23.63 | 23.63 | 23.63 | 23.63 | +1.597% | 17 | -12.047% | |
| 2025-07-28 | 23.25 | 23.25 | 23.25 | 23.25 | -0.556% | 94 | -10.643% | |
| 2025-07-25 | 23.39 | 23.39 | 23.39 | 23.39 | +0.595% | 23 | -11.140% | |
| 2025-07-24 | 23.25 | 23.25 | 23.25 | 23.25 | -0.165% | 18 | -10.611% | |
| 2025-07-23 | 23.27 | 23.29 | 23.27 | 23.29 | -0.545% | 588 | -10.758% | |
| 2025-07-22 | 23.36 | 23.45 | 23.36 | 23.41 | +0.548% | 803 | -11.244% | |
| 2025-07-21 | 23.28 | 23.28 | 23.28 | 23.28 | +0.866% | 8 | -10.758% | |
| 2025-07-18 | 23.09 | 23.09 | 23.09 | 23.09 | +0.130% | 165 | -9.985% | |
| 2025-07-17 | 23.05 | 23.05 | 23.05 | 23.05 | +0.079% | 26 | -9.868% | |
| 2025-07-16 | 23.04 | 23.04 | 23.04 | 23.04 | +0.063% | 188 | -9.796% | |
| 2025-07-15 | 23.03 | 23.03 | 23.02 | 23.02 | -0.724% | 7,056 | -9.739% | |
| 2025-07-14 | 23.19 | 23.19 | 23.19 | 23.19 | -0.113% | 34 | -10.392% | |
| 2025-07-11 | 23.22 | 23.22 | 23.22 | 23.22 | -1.386% | 143 | -10.494% | |
| 2025-07-10 | 23.54 | 23.54 | 23.54 | 23.54 | +0.117% | 45 | -11.734% | |
| 2025-07-09 | 23.52 | 23.52 | 23.52 | 23.52 | +0.879% | 115 | -11.631% | |
| 2025-07-08 | 23.19 | 23.31 | 23.19 | 23.31 | -0.064% | 363 | -10.854% | |
| 2025-07-07 | 23.40 | 23.40 | 23.32 | 23.32 | -1.039% | 168 | -10.911% | |
| 2025-07-03 | 23.57 | 23.57 | 23.57 | 23.57 | -0.536% | 16 | -11.837% | |
| 2025-07-02 | 23.70 | 23.70 | 23.70 | 23.70 | -0.577% | 10 | -12.309% | |
| 2025-07-01 | 23.87 | 23.87 | 23.83 | 23.83 | -0.227% | 2,803 | -12.815% | |
| 2025-06-30 | 23.89 | 23.89 | 23.89 | 23.89 | +0.947% | 116 | -13.013% | |
| 2025-06-27 | 23.68 | 23.68 | 23.66 | 23.66 | -0.553% | 205 | -12.189% | |
| 2025-06-26 | 23.67 | 23.80 | 23.67 | 23.80 | +0.526% | 431 | -12.675% | |
| 2025-06-25 | 23.67 | 23.67 | 23.67 | 23.67 | -0.029% | 45 | -12.216% | |
| 2025-06-24 | 23.68 | 23.68 | 23.68 | 23.68 | +0.674% | 4 | -12.241% | |
| 2025-06-23 | 23.64 | 23.64 | 23.52 | 23.52 | +0.363% | 230 | -11.650% | |
| 2025-06-20 | 23.30 | 23.46 | 23.30 | 23.43 | -0.173% | 670 | -11.329% | |
| 2025-06-18 | 23.48 | 23.48 | 23.48 | 23.48 | +0.130% | 36 | -11.482% | |
| 2025-06-17 | 23.45 | 23.45 | 23.45 | 23.45 | +1.137% | 2 | -11.367% | |
| 2025-06-16 | 23.19 | 23.19 | 23.18 | 23.18 | -0.879% | 263 | -10.360% | |
| 2025-06-13 | 23.39 | 23.39 | 23.39 | 23.39 | -0.965% | 89 | -11.148% | |
| 2025-06-12 | 23.61 | 23.61 | 23.61 | 23.61 | +1.200% | 44 | -12.005% | |
| 2025-06-11 | 23.34 | 23.34 | 23.34 | 23.34 | +0.258% | 107 | -10.949% | |
| 2025-06-10 | 23.27 | 23.27 | 23.27 | 23.27 | +0.410% | 0 | -10.720% | |
| 2025-06-09 | 23.17 | 23.18 | 23.17 | 23.18 | +0.151% | 164 | -10.354% | |
| 2025-06-06 | 23.14 | 23.14 | 23.14 | 23.14 | -1.259% | 293 | -10.218% | |
| 2025-06-05 | 23.41 | 23.44 | 23.41 | 23.44 | +0.043% | 127 | -11.348% | |
| 2025-06-04 | 23.43 | 23.43 | 23.43 | 23.43 | +1.652% | 566 | -11.310% | |
| 2025-06-03 | 23.14 | 23.14 | 23.05 | 23.05 | -0.177% | 461 | -9.845% | |
| 2025-06-02 | 23.09 | 23.09 | 23.09 | 23.09 | -1.240% | 33 | -10.004% | |
| 2025-05-30 | 23.38 | 23.38 | 23.38 | 23.38 | +0.098% | 294 | -11.121% | |
| 2025-05-29 | 23.36 | 23.36 | 23.36 | 23.36 | +0.954% | 1 | -11.033% | |
| 2025-05-28 | 23.13 | 23.14 | 23.13 | 23.14 | -0.583% | 1,219 | -10.184% | |
| 2025-05-27 | 23.20 | 23.27 | 23.20 | 23.27 | +1.435% | 300 | -10.708% | |
| 2025-05-23 | 22.94 | 22.94 | 22.94 | 22.94 | +0.218% | 108 | -9.427% | |
| 2025-05-22 | 22.89 | 22.89 | 22.89 | 22.89 | +0.452% | 9 | -9.229% | |
| 2025-05-21 | 23.05 | 23.05 | 22.79 | 22.79 | -1.584% | 1,028 | -8.820% | |
| 2025-05-20 | 23.16 | 23.16 | 23.16 | 23.16 | -0.812% | 56 | -10.264% | |
| 2025-05-19 | 23.23 | 23.35 | 23.23 | 23.35 | -0.272% | 634 | -10.992% | |
| 2025-05-16 | 23.41 | 23.41 | 23.41 | 23.41 | +0.258% | 6 | -11.235% | |
| 2025-05-15 | 23.35 | 23.35 | 23.35 | 23.35 | +0.819% | 5 | -11.005% | |
| 2025-05-14 | 23.16 | 23.16 | 23.16 | 23.16 | -0.543% | 108 | -10.276% | |
| 2025-05-13 | 23.29 | 23.29 | 23.29 | 23.29 | -0.404% | 15 | -10.763% | |
| 2025-05-12 | 23.38 | 23.38 | 23.38 | 23.38 | -1.055% | 21 | -11.124% | |
| 2025-05-09 | 23.63 | 23.63 | 23.63 | 23.63 | +0.162% | 5 | -12.061% | |
| 2025-05-08 | 23.59 | 23.59 | 23.59 | 23.59 | -1.165% | 89 | -11.919% | |
| 2025-05-07 | 23.83 | 23.87 | 23.83 | 23.87 | +0.579% | 438 | -12.945% | |
| 2025-05-06 | 23.73 | 23.73 | 23.73 | 23.73 | +0.264% | 11 | -12.441% | |
| 2025-05-05 | 23.71 | 23.71 | 23.67 | 23.67 | -0.509% | 158 | -12.210% | |
| 2025-05-02 | 23.79 | 23.79 | 23.79 | 23.79 | -0.994% | 53 | -12.656% | |
| 2025-05-01 | 24.03 | 24.03 | 24.03 | 24.03 | -1.202% | 3 | -13.525% | |
| 2025-04-30 | 24.27 | 24.32 | 24.27 | 24.32 | -0.484% | 2,476 | -14.564% | |
| 2025-04-29 | 24.44 | 24.44 | 24.44 | 24.44 | +0.703% | 8 | -14.978% | |
| 2025-04-28 | 24.11 | 24.27 | 24.11 | 24.27 | +0.622% | 122 | -14.380% | |
| 2025-04-25 | 24.06 | 24.12 | 24.06 | 24.12 | +0.752% | 181 | -13.847% | |
| 2025-04-24 | 23.94 | 23.94 | 23.94 | 23.94 | +1.048% | 174 | -13.200% | |
| 2025-04-23 | 23.65 | 23.69 | 23.65 | 23.69 | +0.881% | 694 | -12.290% | |
| 2025-04-22 | 23.48 | 23.48 | 23.48 | 23.48 | +0.449% | 167 | -11.518% | |
| 2025-04-21 | 23.63 | 23.63 | 23.38 | 23.38 | -1.620% | 1,794 | -11.121% | |
| 2025-04-17 | 23.85 | 23.85 | 23.75 | 23.77 | -0.979% | 856 | -12.560% | |
| 2025-04-16 | 23.99 | 24.00 | 23.99 | 24.00 | +0.664% | 2,111 | -13.417% | |
| 2025-04-15 | 23.84 | 23.84 | 23.84 | 23.84 | 0.000% | 2 | -12.842% |