IBGL
iShares iBonds Dec 2055 Term Treasury ETF
stockNASDAQETF
Market OpenOct 2, 2026 10:46:13 AM EDT
21.74USD+0.509%(+0.11)833
21.35Bid21.40Ask0.05SpreadIBGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.55 | 21.55 | 21.55 | 21.55 | -0.225% | 86 | 0.000% | |
| 2026-10-01 | 21.41 | 21.60 | 21.41 | 21.60 | -0.190% | 297 | -0.225% | |
| 2026-09-30 | 21.60 | 21.64 | 21.60 | 21.64 | -0.631% | 470 | -0.414% | |
| 2026-09-29 | 21.77 | 21.77 | 21.77 | 21.77 | -0.448% | 35 | -1.042% | |
| 2026-09-28 | 21.87 | 21.87 | 21.87 | 21.87 | -0.955% | 70 | -1.485% | |
| 2026-09-25 | 21.98 | 22.08 | 21.98 | 22.08 | -0.114% | 1,754 | -2.426% | |
| 2026-09-24 | 22.37 | 22.38 | 22.11 | 22.11 | -1.165% | 7,642 | -2.538% | |
| 2026-09-23 | 22.41 | 22.41 | 22.36 | 22.37 | -1.511% | 1,670 | -3.673% | |
| 2026-09-22 | 22.71 | 22.74 | 22.71 | 22.71 | -0.071% | 1,056 | -5.128% | |
| 2026-09-21 | 22.68 | 22.73 | 22.68 | 22.73 | +0.692% | 1,817 | -5.195% | |
| 2026-09-18 | 22.62 | 22.62 | 22.56 | 22.57 | -0.689% | 748 | -4.539% | |
| 2026-09-17 | 22.72 | 22.73 | 22.72 | 22.73 | +1.068% | 446 | -5.197% | |
| 2026-09-16 | 22.53 | 22.61 | 22.49 | 22.49 | +0.191% | 16,734 | -4.184% | |
| 2026-09-15 | 22.40 | 22.45 | 22.40 | 22.45 | -0.290% | 519 | -4.002% | |
| 2026-09-14 | 22.50 | 22.51 | 22.50 | 22.51 | +0.152% | 314 | -4.280% | |
| 2026-09-11 | 22.63 | 22.63 | 22.48 | 22.48 | +0.073% | 3,218 | -4.135% | |
| 2026-09-10 | 22.46 | 22.46 | 22.46 | 22.46 | -1.047% | 20 | -4.065% | |
| 2026-09-09 | 22.84 | 22.84 | 22.68 | 22.70 | -0.576% | 791 | -5.069% | |
| 2026-09-08 | 22.83 | 22.83 | 22.83 | 22.83 | -0.017% | 19 | -5.616% | |
| 2026-09-04 | 22.85 | 22.88 | 22.83 | 22.83 | +0.135% | 969 | -5.632% | |
| 2026-09-03 | 22.85 | 22.85 | 22.80 | 22.80 | +0.168% | 222 | -5.504% | |
| 2026-09-02 | 22.74 | 22.76 | 22.74 | 22.76 | +0.113% | 202 | -5.345% | |
| 2026-09-01 | 22.82 | 22.86 | 22.74 | 22.74 | -0.664% | 2,586 | -5.238% | |
| 2026-08-31 | 22.87 | 22.89 | 22.87 | 22.89 | -0.525% | 686 | -5.867% | |
| 2026-08-28 | 23.06 | 23.20 | 23.01 | 23.01 | -0.316% | 1,863 | -6.361% | |
| 2026-08-27 | 23.10 | 23.11 | 23.08 | 23.08 | -0.133% | 419 | -6.657% | |
| 2026-08-26 | 23.11 | 23.11 | 23.11 | 23.11 | -0.250% | 18 | -6.781% | |
| 2026-08-25 | 23.17 | 23.17 | 23.17 | 23.17 | +1.050% | 63 | -7.014% | |
| 2026-08-24 | 22.93 | 22.98 | 22.93 | 22.93 | +0.656% | 624 | -6.038% | |
| 2026-08-21 | 22.83 | 22.83 | 22.78 | 22.78 | -0.419% | 5,130 | -5.422% | |
| 2026-08-20 | 22.98 | 22.98 | 22.88 | 22.88 | -0.796% | 173 | -5.818% | |
| 2026-08-19 | 23.03 | 23.06 | 23.00 | 23.06 | +1.562% | 3,229 | -6.568% | |
| 2026-08-18 | 22.62 | 22.71 | 22.62 | 22.71 | +0.299% | 1,471 | -5.109% | |
| 2026-08-17 | 22.64 | 22.64 | 22.64 | 22.64 | -0.757% | 113 | -4.826% | |
| 2026-08-14 | 22.81 | 22.81 | 22.81 | 22.81 | -0.709% | 149 | -5.547% | |
| 2026-08-13 | 22.96 | 22.98 | 22.96 | 22.98 | +0.571% | 1,373 | -6.216% | |
| 2026-08-12 | 22.84 | 22.84 | 22.84 | 22.84 | -0.095% | 12 | -5.681% | |
| 2026-08-11 | 22.91 | 22.92 | 22.87 | 22.87 | +0.188% | 3,088 | -5.770% | |
| 2026-08-10 | 22.82 | 22.82 | 22.82 | 22.82 | -0.811% | 121 | -5.593% | |
| 2026-08-07 | 23.01 | 23.01 | 23.01 | 23.01 | +0.265% | 233 | -6.358% | |
| 2026-08-06 | 23.05 | 23.05 | 22.95 | 22.95 | -0.525% | 499 | -6.110% | |
| 2026-08-05 | 23.07 | 23.07 | 23.07 | 23.07 | +0.189% | 173 | -6.603% | |
| 2026-08-04 | 22.99 | 23.03 | 22.99 | 23.03 | +0.724% | 168 | -6.426% | |
| 2026-08-03 | 22.89 | 22.89 | 22.86 | 22.86 | -0.037% | 227 | -5.749% | |
| 2026-07-31 | 22.91 | 22.91 | 22.82 | 22.87 | -0.742% | 2,223 | -5.784% | |
| 2026-07-30 | 23.04 | 23.04 | 23.04 | 23.04 | -0.089% | 484 | -6.483% | |
| 2026-07-29 | 23.28 | 23.28 | 23.06 | 23.06 | -1.600% | 966 | -6.566% | |
| 2026-07-28 | 23.44 | 23.44 | 23.44 | 23.44 | +0.531% | 24 | -8.061% | |
| 2026-07-27 | 23.31 | 23.31 | 23.31 | 23.31 | +0.560% | 34 | -7.573% | |
| 2026-07-24 | 23.18 | 23.18 | 23.18 | 23.18 | +0.127% | 33 | -7.055% | |
| 2026-07-23 | 23.13 | 23.15 | 23.13 | 23.15 | -0.244% | 4,327 | -6.938% | |
| 2026-07-22 | 23.21 | 23.21 | 23.21 | 23.21 | -0.276% | 74 | -7.165% | |
| 2026-07-21 | 23.22 | 23.27 | 23.22 | 23.27 | -0.285% | 140 | -7.421% | |
| 2026-07-20 | 23.33 | 23.34 | 23.33 | 23.34 | -0.663% | 156 | -7.685% | |
| 2026-07-17 | 23.56 | 23.56 | 23.50 | 23.50 | +0.396% | 808 | -8.297% | |
| 2026-07-16 | 23.31 | 23.40 | 23.31 | 23.40 | -0.086% | 1,187 | -7.934% | |
| 2026-07-15 | 23.39 | 23.43 | 23.39 | 23.42 | +0.182% | 1,177 | -8.013% | |
| 2026-07-14 | 23.38 | 23.38 | 23.38 | 23.38 | +0.091% | 46 | -7.846% | |
| 2026-07-13 | 23.36 | 23.36 | 23.36 | 23.36 | -0.524% | 106 | -7.762% | |
| 2026-07-10 | 23.48 | 23.48 | 23.48 | 23.48 | -0.041% | 54 | -8.245% | |
| 2026-07-09 | 23.45 | 23.49 | 23.45 | 23.49 | +0.176% | 211 | -8.283% | |
| 2026-07-08 | 23.45 | 23.46 | 23.39 | 23.45 | -0.253% | 3,228 | -8.121% | |
| 2026-07-07 | 23.51 | 23.51 | 23.51 | 23.51 | -1.006% | 32 | -8.354% | |
| 2026-07-06 | 23.76 | 23.76 | 23.75 | 23.75 | -0.137% | 645 | -9.276% | |
| 2026-07-02 | 23.78 | 23.78 | 23.78 | 23.78 | -0.020% | 18 | -9.400% | |
| 2026-07-01 | 23.79 | 23.79 | 23.79 | 23.79 | -1.034% | 10 | -9.418% | |
| 2026-06-30 | 24.14 | 24.14 | 24.04 | 24.04 | -1.191% | 223 | -10.355% | |
| 2026-06-29 | 24.30 | 24.33 | 24.29 | 24.33 | +0.229% | 1,538 | -11.423% | |
| 2026-06-26 | 24.27 | 24.27 | 24.27 | 24.27 | +0.036% | 8 | -11.220% | |
| 2026-06-25 | 24.26 | 24.26 | 24.26 | 24.26 | -0.094% | 34 | -11.188% | |
| 2026-06-24 | 24.28 | 24.28 | 24.28 | 24.28 | +1.306% | 15 | -11.272% | |
| 2026-06-23 | 23.97 | 23.97 | 23.97 | 23.97 | +0.094% | 9 | -10.113% | |
| 2026-06-22 | 23.95 | 23.95 | 23.95 | 23.95 | -0.662% | 16 | -10.028% | |
| 2026-06-18 | 24.11 | 24.11 | 24.11 | 24.11 | +0.450% | 9 | -10.624% | |
| 2026-06-17 | 24.00 | 24.00 | 24.00 | 24.00 | +0.127% | 85 | -10.221% | |
| 2026-06-16 | 23.97 | 23.97 | 23.97 | 23.97 | +0.593% | 49 | -10.107% | |
| 2026-06-15 | 23.83 | 23.83 | 23.83 | 23.83 | +0.001% | 17 | -9.575% | |
| 2026-06-12 | 23.83 | 23.83 | 23.83 | 23.83 | -0.289% | 37 | -9.574% | |
| 2026-06-11 | 23.70 | 23.90 | 23.70 | 23.90 | +1.215% | 107 | -9.835% | |
| 2026-06-10 | 23.68 | 23.68 | 23.61 | 23.61 | -0.333% | 168 | -8.740% | |
| 2026-06-09 | 23.65 | 23.69 | 23.65 | 23.69 | +0.567% | 223 | -9.044% | |
| 2026-06-08 | 23.56 | 23.56 | 23.56 | 23.56 | -0.448% | 159 | -8.528% | |
| 2026-06-05 | 23.69 | 23.69 | 23.66 | 23.66 | -0.474% | 199 | -8.937% | |
| 2026-06-04 | 23.79 | 23.79 | 23.77 | 23.77 | +0.240% | 210 | -9.369% | |
| 2026-06-03 | 23.70 | 23.72 | 23.70 | 23.72 | -0.352% | 531 | -9.152% | |
| 2026-06-02 | 23.80 | 23.80 | 23.80 | 23.80 | +0.213% | 17 | -9.472% | |
| 2026-06-01 | 23.75 | 23.75 | 23.75 | 23.75 | -0.229% | 12 | -9.279% | |
| 2026-05-29 | 23.84 | 23.84 | 23.81 | 23.81 | -0.084% | 548 | -9.486% | |
| 2026-05-28 | 23.82 | 23.82 | 23.82 | 23.82 | +0.485% | 73 | -9.562% | |
| 2026-05-27 | 23.75 | 23.75 | 23.71 | 23.71 | +0.232% | 964 | -9.123% | |
| 2026-05-26 | 23.69 | 23.69 | 23.66 | 23.66 | +0.483% | 565 | -8.913% | |
| 2026-05-22 | 23.56 | 23.56 | 23.45 | 23.54 | +0.473% | 6,381 | -8.473% | |
| 2026-05-21 | 23.23 | 23.43 | 23.23 | 23.43 | +0.397% | 1,569 | -8.040% | |
| 2026-05-20 | 23.10 | 23.35 | 23.10 | 23.34 | +1.008% | 458 | -7.675% | |
| 2026-05-19 | 23.11 | 23.11 | 23.05 | 23.11 | -0.692% | 384 | -6.744% | |
| 2026-05-18 | 23.27 | 23.27 | 23.27 | 23.27 | -0.063% | 15 | -7.389% | |
| 2026-05-15 | 23.32 | 23.32 | 23.28 | 23.28 | -1.425% | 173 | -7.448% | |
| 2026-05-14 | 23.62 | 23.62 | 23.62 | 23.62 | +0.159% | 37 | -8.767% | |
| 2026-05-13 | 23.58 | 23.58 | 23.58 | 23.58 | -0.245% | 30 | -8.622% | |
| 2026-05-12 | 23.69 | 23.69 | 23.64 | 23.64 | -0.619% | 1,501 | -8.846% | |
| 2026-05-11 | 23.79 | 23.79 | 23.79 | 23.79 | -0.576% | 134 | -9.411% | |
| 2026-05-08 | 23.91 | 23.93 | 23.91 | 23.92 | +0.486% | 2,366 | -9.933% | |
| 2026-05-07 | 23.87 | 23.89 | 23.81 | 23.81 | -0.545% | 5,873 | -9.495% | |
| 2026-05-06 | 23.94 | 23.94 | 23.94 | 23.94 | +0.749% | 7 | -9.989% | |
| 2026-05-05 | 23.69 | 23.76 | 23.69 | 23.76 | +0.513% | 191 | -9.314% | |
| 2026-05-04 | 23.69 | 23.69 | 23.64 | 23.64 | -0.676% | 198 | -8.849% | |
| 2026-05-01 | 23.83 | 23.83 | 23.80 | 23.80 | +0.113% | 547 | -9.466% | |
| 2026-04-30 | 23.84 | 23.84 | 23.77 | 23.77 | -0.281% | 1,161 | -9.364% | |
| 2026-04-29 | 23.84 | 23.84 | 23.84 | 23.84 | -0.646% | 189 | -9.619% | |
| 2026-04-28 | 23.91 | 24.00 | 23.91 | 24.00 | +0.016% | 2,063 | -10.203% | |
| 2026-04-27 | 24.05 | 24.05 | 23.99 | 23.99 | -0.431% | 817 | -10.188% | |
| 2026-04-24 | 24.09 | 24.09 | 24.09 | 24.09 | +0.086% | 91 | -10.575% | |
| 2026-04-23 | 24.16 | 24.16 | 24.01 | 24.07 | -0.148% | 1,358 | -10.498% | |
| 2026-04-22 | 24.19 | 24.19 | 24.11 | 24.11 | +0.142% | 195 | -10.631% | |
| 2026-04-21 | 24.16 | 24.16 | 24.07 | 24.08 | -0.438% | 475 | -10.504% | |
| 2026-04-20 | 24.11 | 24.18 | 24.11 | 24.18 | -0.033% | 153 | -10.896% | |
| 2026-04-17 | 24.17 | 24.19 | 24.15 | 24.19 | +0.795% | 2,363 | -10.926% | |
| 2026-04-16 | 24.05 | 24.05 | 23.97 | 24.00 | -0.521% | 764 | -10.218% | |
| 2026-04-15 | 24.18 | 24.18 | 24.12 | 24.12 | -0.475% | 432 | -10.685% | |
| 2026-04-14 | 24.14 | 24.24 | 24.14 | 24.24 | +0.482% | 568 | -11.109% | |
| 2026-04-13 | 24.02 | 24.12 | 24.02 | 24.12 | +0.305% | 2,212 | -10.681% | |
| 2026-04-10 | 24.08 | 24.08 | 24.02 | 24.05 | -0.205% | 1,661 | -10.409% | |
| 2026-04-09 | 24.11 | 24.19 | 24.03 | 24.10 | -0.248% | 1,880 | -10.592% | |
| 2026-04-08 | 24.24 | 24.24 | 24.14 | 24.16 | +0.296% | 1,302 | -10.814% | |
| 2026-04-07 | 23.95 | 24.09 | 23.94 | 24.09 | -0.100% | 315 | -10.551% | |
| 2026-04-06 | 24.08 | 24.11 | 24.05 | 24.11 | -0.076% | 507 | -10.640% | |
| 2026-04-02 | 24.07 | 24.13 | 24.07 | 24.13 | +0.525% | 2,442 | -10.708% | |
| 2026-04-01 | 24.05 | 24.11 | 23.80 | 24.00 | -0.593% | 48,606 | -10.239% | |
| 2026-03-31 | 24.14 | 24.21 | 24.12 | 24.15 | +0.027% | 1,089 | -10.771% | |
| 2026-03-30 | 24.11 | 24.17 | 24.11 | 24.14 | +1.222% | 568 | -10.747% | |
| 2026-03-27 | 23.86 | 23.93 | 23.84 | 23.85 | -0.542% | 1,025 | -9.656% | |
| 2026-03-26 | 24.09 | 24.09 | 23.94 | 23.98 | -0.705% | 412 | -10.146% | |
| 2026-03-25 | 24.16 | 24.17 | 24.14 | 24.15 | +0.795% | 1,338 | -10.779% | |
| 2026-03-24 | 23.98 | 23.98 | 23.87 | 23.96 | -0.426% | 10,029 | -10.070% | |
| 2026-03-23 | 24.11 | 24.11 | 23.98 | 24.06 | +0.654% | 455 | -10.453% | |
| 2026-03-20 | 24.16 | 24.16 | 23.91 | 23.91 | -1.735% | 12,260 | -9.867% | |
| 2026-03-19 | 24.29 | 24.36 | 24.28 | 24.33 | +0.670% | 40,909 | -11.432% | |
| 2026-03-18 | 24.24 | 24.29 | 24.17 | 24.17 | -0.571% | 360 | -10.838% | |
| 2026-03-17 | 24.30 | 24.31 | 24.28 | 24.30 | +0.311% | 732 | -11.348% | |
| 2026-03-16 | 24.25 | 24.25 | 24.23 | 24.23 | +0.705% | 469 | -11.072% | |
| 2026-03-13 | 24.20 | 24.20 | 24.05 | 24.06 | -0.463% | 3,257 | -10.445% | |
| 2026-03-12 | 24.20 | 24.22 | 24.17 | 24.17 | -0.152% | 662 | -10.860% | |
| 2026-03-11 | 24.35 | 24.35 | 24.21 | 24.21 | -1.269% | 4,568 | -10.995% | |
| 2026-03-10 | 24.67 | 24.67 | 24.52 | 24.52 | -1.035% | 621 | -12.124% | |
| 2026-03-09 | 24.53 | 24.79 | 24.53 | 24.78 | +0.804% | 1,517 | -13.034% | |
| 2026-03-06 | 24.50 | 24.66 | 24.45 | 24.58 | -0.362% | 1,845 | -12.335% | |
| 2026-03-05 | 24.64 | 24.67 | 24.62 | 24.67 | -0.319% | 7,547 | -12.653% | |
| 2026-03-04 | 24.76 | 24.80 | 24.75 | 24.75 | -0.260% | 1,397 | -12.932% | |
| 2026-03-03 | 24.70 | 24.85 | 24.70 | 24.81 | -0.164% | 1,060 | -13.158% | |
| 2026-03-02 | 24.87 | 24.87 | 24.82 | 24.85 | -1.290% | 1,488 | -13.301% | |
| 2026-02-27 | 25.17 | 25.19 | 25.17 | 25.18 | +0.569% | 620 | -14.419% | |
| 2026-02-26 | 25.03 | 25.03 | 25.03 | 25.03 | +0.444% | 16 | -13.932% | |
| 2026-02-25 | 24.89 | 24.93 | 24.89 | 24.92 | +0.007% | 949 | -13.550% | |
| 2026-02-24 | 24.93 | 24.95 | 24.92 | 24.92 | +0.176% | 4,858 | -13.544% | |
| 2026-02-23 | 24.94 | 24.94 | 24.88 | 24.88 | +0.304% | 205 | -13.391% | |
| 2026-02-20 | 24.80 | 24.80 | 24.80 | 24.80 | -0.229% | 91 | -13.128% | |
| 2026-02-19 | 24.86 | 25.06 | 24.86 | 24.86 | +0.127% | 15,009 | -13.327% | |
| 2026-02-18 | 24.84 | 24.84 | 24.83 | 24.83 | -0.384% | 241 | -13.217% | |
| 2026-02-17 | 24.91 | 24.93 | 24.91 | 24.92 | +0.203% | 948 | -13.551% | |
| 2026-02-13 | 24.87 | 24.87 | 24.87 | 24.87 | +0.501% | 61 | -13.375% | |
| 2026-02-12 | 24.75 | 24.75 | 24.75 | 24.75 | +1.346% | 145 | -12.941% | |
| 2026-02-11 | 24.42 | 24.42 | 24.42 | 24.42 | -0.526% | 28 | -11.769% | |
| 2026-02-10 | 24.54 | 24.55 | 24.54 | 24.55 | +1.071% | 286 | -12.233% | |
| 2026-02-09 | 24.29 | 24.29 | 24.29 | 24.29 | +0.056% | 67 | -11.293% | |
| 2026-02-06 | 24.24 | 24.28 | 24.24 | 24.28 | +0.026% | 357 | -11.243% | |
| 2026-02-05 | 24.27 | 24.27 | 24.27 | 24.27 | +0.998% | 290 | -11.220% | |
| 2026-02-04 | 24.04 | 24.05 | 24.03 | 24.03 | -0.247% | 1,175 | -10.334% | |
| 2026-02-03 | 24.00 | 24.09 | 24.00 | 24.09 | +0.189% | 405 | -10.555% | |
| 2026-02-02 | 24.16 | 24.16 | 24.04 | 24.04 | -0.741% | 3,444 | -10.386% | |
| 2026-01-30 | 24.27 | 24.29 | 24.21 | 24.22 | -0.438% | 2,782 | -11.050% | |
| 2026-01-29 | 24.29 | 24.34 | 24.29 | 24.33 | +0.095% | 862 | -11.439% | |
| 2026-01-28 | 24.28 | 24.31 | 24.28 | 24.31 | -0.190% | 419 | -11.356% | |
| 2026-01-27 | 24.35 | 24.35 | 24.35 | 24.35 | -0.639% | 134 | -11.524% | |
| 2026-01-26 | 24.56 | 24.56 | 24.48 | 24.51 | +0.416% | 1,402 | -12.089% | |
| 2026-01-23 | 24.41 | 24.41 | 24.41 | 24.41 | +0.238% | 113 | -11.723% | |
| 2026-01-22 | 24.35 | 24.35 | 24.35 | 24.35 | +0.454% | 127 | -11.513% | |
| 2026-01-21 | 24.12 | 24.24 | 24.12 | 24.24 | +0.687% | 970 | -11.111% | |
| 2026-01-20 | 24.05 | 24.12 | 24.05 | 24.07 | -1.245% | 2,291 | -10.501% | |
| 2026-01-16 | 24.38 | 24.38 | 24.38 | 24.38 | -0.536% | 451 | -11.615% | |
| 2026-01-15 | 24.56 | 24.56 | 24.51 | 24.51 | +0.019% | 259 | -12.089% | |
| 2026-01-14 | 24.51 | 24.51 | 24.51 | 24.51 | +0.530% | 324 | -12.072% | |
| 2026-01-13 | 24.38 | 24.38 | 24.38 | 24.38 | +0.148% | 1,703 | -11.605% | |
| 2026-01-12 | 24.33 | 24.34 | 24.30 | 24.34 | -0.322% | 963 | -11.474% | |
| 2026-01-09 | 24.42 | 24.42 | 24.42 | 24.42 | +0.670% | 76 | -11.760% | |
| 2026-01-08 | 24.26 | 24.26 | 24.26 | 24.26 | -0.524% | 39 | -11.169% | |
| 2026-01-07 | 24.37 | 24.41 | 24.37 | 24.38 | +0.546% | 380 | -11.634% | |
| 2026-01-06 | 24.15 | 24.26 | 24.15 | 24.25 | -0.161% | 599 | -11.152% | |
| 2026-01-05 | 24.23 | 24.29 | 24.23 | 24.29 | +0.375% | 1,142 | -11.295% | |
| 2026-01-02 | 24.20 | 24.21 | 24.20 | 24.20 | -0.103% | 2,480 | -10.962% | |
| 2025-12-31 | 24.22 | 24.22 | 24.22 | 24.22 | -0.722% | 137 | -11.054% | |
| 2025-12-30 | 24.42 | 24.43 | 24.40 | 24.40 | -0.209% | 20,219 | -11.696% | |
| 2025-12-29 | 24.45 | 24.45 | 24.45 | 24.45 | +0.329% | 919 | -11.880% | |
| 2025-12-26 | 24.37 | 24.37 | 24.37 | 24.37 | -0.331% | 40 | -11.591% | |
| 2025-12-24 | 24.38 | 24.45 | 24.38 | 24.45 | +0.599% | 874 | -11.884% | |
| 2025-12-23 | 24.27 | 24.31 | 24.27 | 24.31 | +0.154% | 137 | -11.356% | |
| 2025-12-22 | 24.29 | 24.29 | 24.27 | 24.27 | -0.119% | 5,672 | -11.220% | |
| 2025-12-19 | 24.30 | 24.30 | 24.30 | 24.30 | -0.861% | 32 | -11.326% | |
| 2025-12-18 | 24.51 | 24.51 | 24.51 | 24.51 | +0.429% | 252 | -12.089% | |
| 2025-12-17 | 24.39 | 24.42 | 24.35 | 24.41 | -0.053% | 1,291 | -11.712% | |
| 2025-12-16 | 24.24 | 24.42 | 24.24 | 24.42 | +0.530% | 700 | -11.758% | |
| 2025-12-15 | 24.38 | 24.41 | 24.29 | 24.29 | +0.053% | 4,132 | -11.291% | |
| 2025-12-12 | 24.30 | 24.31 | 24.27 | 24.28 | -0.903% | 472 | -11.244% | |
| 2025-12-11 | 24.64 | 24.64 | 24.50 | 24.50 | -0.112% | 2,017 | -12.046% | |
| 2025-12-10 | 24.51 | 24.53 | 24.50 | 24.53 | +0.349% | 989 | -12.144% | |
| 2025-12-09 | 24.49 | 24.49 | 24.44 | 24.44 | +0.062% | 8,369 | -11.838% | |
| 2025-12-08 | 24.42 | 24.42 | 24.42 | 24.42 | -0.266% | 186 | -11.783% | |
| 2025-12-05 | 24.49 | 24.49 | 24.49 | 24.49 | -0.437% | 171 | -12.018% | |
| 2025-12-04 | 24.60 | 24.60 | 24.60 | 24.60 | -0.504% | 10 | -12.402% | |
| 2025-12-03 | 24.75 | 24.75 | 24.72 | 24.72 | +0.247% | 163 | -12.844% | |
| 2025-12-02 | 24.68 | 24.68 | 24.66 | 24.66 | +0.045% | 1,068 | -12.629% | |
| 2025-12-01 | 24.65 | 24.65 | 24.65 | 24.65 | -1.507% | 20 | -12.590% | |
| 2025-11-28 | 25.03 | 25.03 | 25.03 | 25.03 | -0.491% | 102 | -13.907% | |
| 2025-11-26 | 24.98 | 25.15 | 24.98 | 25.15 | +0.441% | 166 | -14.330% | |
| 2025-11-25 | 25.04 | 25.04 | 25.04 | 25.04 | +0.243% | 74 | -13.952% | |
| 2025-11-24 | 24.98 | 24.98 | 24.98 | 24.98 | +0.551% | 156 | -13.743% | |
| 2025-11-21 | 24.86 | 24.86 | 24.78 | 24.84 | +0.253% | 471 | -13.268% | |
| 2025-11-20 | 24.78 | 24.79 | 24.78 | 24.78 | +0.365% | 1,900 | -13.049% | |
| 2025-11-19 | 24.69 | 24.69 | 24.69 | 24.69 | -0.157% | 6 | -12.731% | |
| 2025-11-18 | 24.73 | 24.73 | 24.73 | 24.73 | -0.034% | 11 | -12.868% | |
| 2025-11-17 | 24.74 | 24.74 | 24.74 | 24.74 | +0.194% | 117 | -12.898% | |
| 2025-11-14 | 24.81 | 24.81 | 24.69 | 24.69 | -0.559% | 4,097 | -12.729% | |
| 2025-11-13 | 24.89 | 24.90 | 24.83 | 24.83 | -0.748% | 557 | -13.217% | |
| 2025-11-12 | 24.97 | 25.02 | 24.97 | 25.02 | +0.203% | 276 | -13.866% | |
| 2025-11-11 | 24.96 | 24.96 | 24.96 | 24.96 | +0.422% | 23 | -13.691% | |
| 2025-11-10 | 24.83 | 24.87 | 24.83 | 24.86 | -0.029% | 648 | -13.327% | |
| 2025-11-07 | 24.95 | 24.95 | 24.87 | 24.87 | -0.217% | 353 | -13.353% | |
| 2025-11-06 | 24.92 | 24.92 | 24.92 | 24.92 | +0.901% | 172 | -13.541% | |
| 2025-11-05 | 24.70 | 24.70 | 24.70 | 24.70 | -1.072% | 38 | -12.762% | |
| 2025-11-04 | 25.00 | 25.01 | 24.97 | 24.97 | +0.286% | 2,383 | -13.697% | |
| 2025-11-03 | 24.88 | 24.90 | 24.85 | 24.90 | -0.699% | 1,229 | -13.451% | |
| 2025-10-31 | 25.11 | 25.13 | 25.07 | 25.07 | -0.276% | 1,153 | -14.056% | |
| 2025-10-30 | 25.14 | 25.14 | 25.14 | 25.14 | -0.527% | 5 | -14.293% | |
| 2025-10-29 | 25.30 | 25.30 | 25.27 | 25.27 | -0.987% | 1,003 | -14.745% | |
| 2025-10-28 | 25.50 | 25.53 | 25.50 | 25.53 | +0.278% | 246 | -15.586% | |
| 2025-10-27 | 25.34 | 25.45 | 25.34 | 25.45 | +0.334% | 410 | -15.352% | |
| 2025-10-24 | 25.38 | 25.38 | 25.37 | 25.37 | +0.017% | 201 | -15.069% | |
| 2025-10-23 | 25.41 | 25.41 | 25.37 | 25.37 | -0.678% | 1,222 | -15.055% | |
| 2025-10-22 | 25.54 | 25.54 | 25.54 | 25.54 | +0.069% | 4 | -15.631% | |
| 2025-10-21 | 25.51 | 25.53 | 25.51 | 25.52 | +0.499% | 1,020 | -15.573% | |
| 2025-10-20 | 25.39 | 25.39 | 25.39 | 25.39 | +0.394% | 4 | -15.152% | |
| 2025-10-17 | 25.30 | 25.30 | 25.30 | 25.30 | -0.160% | 5 | -14.818% | |
| 2025-10-16 | 25.34 | 25.34 | 25.34 | 25.34 | +0.748% | 76 | -14.954% | |
| 2025-10-15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.189% | 31 | -14.317% | |
| 2025-10-14 | 25.21 | 25.22 | 25.20 | 25.20 | +0.339% | 970 | -14.479% | |
| 2025-10-13 | 25.11 | 25.11 | 25.11 | 25.11 | -0.035% | 3 | -14.190% | |
| 2025-10-10 | 25.09 | 25.12 | 25.07 | 25.12 | +1.469% | 1,433 | -14.220% | |
| 2025-10-09 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 168 | -12.959% | |
| 2025-10-08 | 24.81 | 24.81 | 24.75 | 24.75 | +0.082% | 527 | -12.959% | |
| 2025-10-07 | 24.73 | 24.73 | 24.73 | 24.73 | +0.495% | 84 | -12.888% | |
| 2025-10-06 | 24.65 | 24.72 | 24.61 | 24.61 | -0.700% | 1,532 | -12.457% | |
| 2025-10-03 | 24.88 | 24.88 | 24.79 | 24.79 | -0.236% | 1,166 | -13.070% | |
| 2025-10-02 | 24.83 | 24.84 | 24.83 | 24.84 | +0.276% | 107 | -13.275% | |
| 2025-10-01 | 24.85 | 24.85 | 24.78 | 24.78 | -0.129% | 304 | -13.035% | |
| 2025-09-30 | 24.96 | 24.97 | 24.81 | 24.81 | -0.281% | 6,535 | -13.147% | |
| 2025-09-29 | 24.88 | 24.88 | 24.88 | 24.88 | +0.773% | 154 | -13.391% | |
| 2025-09-26 | 24.70 | 24.70 | 24.68 | 24.69 | -0.110% | 219 | -12.721% | |
| 2025-09-25 | 24.63 | 24.71 | 24.63 | 24.71 | +0.080% | 130 | -12.817% | |
| 2025-09-24 | 24.69 | 24.70 | 24.69 | 24.70 | -0.416% | 168 | -12.748% | |
| 2025-09-23 | 24.67 | 24.80 | 24.67 | 24.80 | +0.618% | 176 | -13.111% | |
| 2025-09-22 | 24.65 | 24.65 | 24.65 | 24.65 | -0.355% | 151 | -12.574% | |
| 2025-09-19 | 24.78 | 24.78 | 24.68 | 24.73 | -0.126% | 456 | -12.885% | |
| 2025-09-18 | 24.80 | 24.80 | 24.74 | 24.77 | -1.001% | 411 | -12.995% | |
| 2025-09-17 | 25.17 | 25.18 | 25.02 | 25.02 | -0.227% | 395 | -13.865% | |
| 2025-09-16 | 25.03 | 25.08 | 25.03 | 25.07 | +0.231% | 579 | -14.061% | |
| 2025-09-15 | 25.07 | 25.07 | 25.01 | 25.01 | +0.178% | 2,717 | -13.862% | |
| 2025-09-12 | 24.94 | 24.98 | 24.89 | 24.97 | -0.339% | 4,313 | -13.709% | |
| 2025-09-11 | 25.00 | 25.07 | 25.00 | 25.05 | +0.628% | 706 | -14.002% | |
| 2025-09-10 | 24.88 | 24.98 | 24.86 | 24.90 | +0.552% | 2,516 | -13.462% | |
| 2025-09-09 | 24.75 | 24.76 | 24.75 | 24.76 | -0.607% | 435 | -12.984% | |
| 2025-09-08 | 24.85 | 25.12 | 24.83 | 24.91 | +1.315% | 15,631 | -13.512% | |
| 2025-09-05 | 24.50 | 24.59 | 24.50 | 24.59 | +1.506% | 38,141 | -12.375% | |
| 2025-09-04 | 24.23 | 24.23 | 24.23 | 24.23 | +0.623% | 110 | -11.055% | |
| 2025-09-03 | 24.05 | 24.10 | 24.02 | 24.07 | +1.113% | 13,421 | -10.501% | |
| 2025-09-02 | 23.85 | 23.85 | 23.80 | 23.81 | -1.082% | 720 | -9.505% | Div $0.096 |
| 2025-08-29 | 24.15 | 24.15 | 24.07 | 24.07 | -0.681% | 325 | -10.484% | |
| 2025-08-28 | 24.23 | 24.24 | 24.22 | 24.24 | +0.604% | 1,767 | -11.094% | |
| 2025-08-27 | 23.95 | 24.09 | 23.95 | 24.09 | -0.120% | 954 | -10.557% | |
| 2025-08-26 | 24.00 | 24.12 | 24.00 | 24.12 | -0.134% | 911 | -10.664% | |
| 2025-08-25 | 24.09 | 24.16 | 24.09 | 24.15 | -0.189% | 3,565 | -10.784% | |
| 2025-08-22 | 24.17 | 24.24 | 24.17 | 24.20 | +0.676% | 277 | -10.953% | |
| 2025-08-21 | 24.09 | 24.09 | 24.00 | 24.03 | -0.477% | 14,893 | -10.351% | |
| 2025-08-20 | 24.15 | 24.15 | 24.11 | 24.15 | +0.164% | 1,648 | -10.779% | |
| 2025-08-19 | 24.09 | 24.11 | 24.09 | 24.11 | +0.607% | 157 | -10.633% | |
| 2025-08-18 | 24.10 | 24.10 | 23.96 | 23.96 | -0.257% | 4,153 | -10.090% | |
| 2025-08-15 | 24.09 | 24.09 | 24.03 | 24.03 | -0.655% | 359 | -10.321% | |
| 2025-08-14 | 24.19 | 24.19 | 24.18 | 24.18 | -0.758% | 2,423 | -10.908% | |
| 2025-08-13 | 24.37 | 24.37 | 24.37 | 24.37 | +0.812% | 15 | -11.583% | |
| 2025-08-12 | 24.17 | 24.17 | 24.17 | 24.17 | -0.452% | 65 | -10.865% | |
| 2025-08-11 | 24.28 | 24.28 | 24.28 | 24.28 | +0.075% | 19 | -11.268% | |
| 2025-08-08 | 24.27 | 24.27 | 24.27 | 24.27 | -0.430% | 33 | -11.202% | |
| 2025-08-07 | 24.47 | 24.47 | 24.37 | 24.37 | -0.171% | 140 | -11.583% | |
| 2025-08-06 | 24.45 | 24.47 | 24.41 | 24.41 | -0.577% | 661 | -11.735% | |
| 2025-08-05 | 24.50 | 24.55 | 24.50 | 24.55 | +0.356% | 267 | -12.244% | |
| 2025-08-04 | 24.49 | 24.49 | 24.47 | 24.47 | +0.231% | 235 | -11.931% | |
| 2025-08-01 | 24.32 | 24.41 | 24.32 | 24.41 | +0.868% | 1,298 | -11.727% | |
| 2025-07-31 | 24.20 | 24.20 | 24.20 | 24.20 | +0.178% | 70 | -10.961% | |
| 2025-07-30 | 24.16 | 24.16 | 24.16 | 24.16 | -0.612% | 149 | -10.802% | |
| 2025-07-29 | 24.31 | 24.31 | 24.31 | 24.31 | +1.587% | 39 | -11.348% | |
| 2025-07-28 | 23.93 | 23.93 | 23.93 | 23.93 | -0.589% | 57 | -9.942% | |
| 2025-07-25 | 24.06 | 24.08 | 24.06 | 24.07 | +0.625% | 600 | -10.472% | |
| 2025-07-24 | 23.90 | 23.92 | 23.90 | 23.92 | -0.197% | 5,284 | -9.913% | |
| 2025-07-23 | 23.96 | 23.96 | 23.96 | 23.96 | -0.489% | 360 | -10.090% | |
| 2025-07-22 | 24.05 | 24.08 | 24.05 | 24.08 | +0.531% | 343 | -10.530% | |
| 2025-07-21 | 24.00 | 24.00 | 23.96 | 23.96 | +0.839% | 136 | -10.055% | |
| 2025-07-18 | 23.76 | 23.76 | 23.76 | 23.76 | +0.134% | 54 | -9.300% | |
| 2025-07-17 | 23.81 | 23.81 | 23.72 | 23.72 | +0.070% | 716 | -9.179% | |
| 2025-07-16 | 23.71 | 23.71 | 23.71 | 23.71 | +0.068% | 238 | -9.115% | |
| 2025-07-15 | 23.68 | 23.69 | 23.68 | 23.69 | -0.712% | 212 | -9.053% | |
| 2025-07-14 | 23.86 | 23.86 | 23.86 | 23.86 | -0.140% | 59 | -9.701% | |
| 2025-07-11 | 23.92 | 23.92 | 23.89 | 23.89 | -1.361% | 1,181 | -9.827% | |
| 2025-07-10 | 24.22 | 24.22 | 24.22 | 24.22 | +0.094% | 1 | -11.054% | |
| 2025-07-09 | 24.20 | 24.20 | 24.20 | 24.20 | +0.972% | 3 | -10.971% | |
| 2025-07-08 | 23.97 | 23.97 | 23.97 | 23.97 | -0.149% | 17 | -10.106% | |
| 2025-07-07 | 24.13 | 24.13 | 24.00 | 24.00 | -1.002% | 203 | -10.240% | |
| 2025-07-03 | 24.26 | 24.26 | 24.25 | 24.25 | -0.588% | 449 | -11.139% | |
| 2025-07-02 | 24.34 | 24.39 | 24.34 | 24.39 | -0.578% | 450 | -11.661% | |
| 2025-07-01 | 24.58 | 24.59 | 24.53 | 24.53 | -0.228% | 3,400 | -12.172% | |
| 2025-06-30 | 24.59 | 24.59 | 24.59 | 24.59 | +0.932% | 7 | -12.372% | |
| 2025-06-27 | 24.40 | 24.47 | 24.36 | 24.36 | -0.568% | 806 | -11.556% | |
| 2025-06-26 | 24.50 | 24.50 | 24.50 | 24.50 | +0.514% | 36 | -12.058% | |
| 2025-06-25 | 24.38 | 24.38 | 24.38 | 24.38 | -0.027% | 74 | -11.606% | |
| 2025-06-24 | 24.38 | 24.43 | 24.38 | 24.38 | +0.696% | 402 | -11.630% | |
| 2025-06-23 | 24.21 | 24.21 | 24.21 | 24.21 | +0.303% | 1 | -11.015% | |
| 2025-06-20 | 24.14 | 24.14 | 24.14 | 24.14 | -0.177% | 63 | -10.745% | |
| 2025-06-18 | 24.18 | 24.18 | 24.18 | 24.18 | +0.159% | 9 | -10.903% | |
| 2025-06-17 | 24.15 | 24.15 | 24.15 | 24.15 | +1.118% | 0 | -10.761% | |
| 2025-06-16 | 23.88 | 23.88 | 23.88 | 23.88 | -0.880% | 24 | -9.763% | |
| 2025-06-13 | 24.11 | 24.11 | 24.06 | 24.09 | -0.964% | 585 | -10.557% | |
| 2025-06-12 | 24.31 | 24.32 | 24.31 | 24.32 | +1.207% | 117 | -11.420% | |
| 2025-06-11 | 24.03 | 24.03 | 24.03 | 24.03 | +0.236% | 6 | -10.351% | |
| 2025-06-10 | 23.98 | 23.98 | 23.98 | 23.98 | +0.443% | 42 | -10.139% | |
| 2025-06-09 | 23.87 | 23.87 | 23.87 | 23.87 | +0.114% | 3 | -9.741% | |
| 2025-06-06 | 23.85 | 23.85 | 23.85 | 23.85 | -1.242% | 28 | -9.638% | |
| 2025-06-05 | 24.14 | 24.14 | 24.14 | 24.14 | +0.083% | 28 | -10.760% | |
| 2025-06-04 | 24.12 | 24.12 | 24.12 | 24.12 | +1.598% | 2 | -10.686% | |
| 2025-06-03 | 23.75 | 23.75 | 23.75 | 23.75 | -0.096% | 9 | -9.259% | |
| 2025-06-02 | 23.77 | 23.77 | 23.77 | 23.77 | -1.221% | 93 | -9.346% | |
| 2025-05-30 | 24.05 | 24.06 | 24.05 | 24.06 | +0.005% | 232 | -10.453% | |
| 2025-05-29 | 23.94 | 24.06 | 23.94 | 24.06 | +0.989% | 1,000 | -10.449% | |
| 2025-05-28 | 23.82 | 23.83 | 23.82 | 23.83 | -0.581% | 815 | -9.563% | |
| 2025-05-27 | 23.99 | 23.99 | 23.96 | 23.96 | +1.404% | 668 | -10.089% | |
| 2025-05-23 | 23.63 | 23.63 | 23.63 | 23.63 | +0.274% | 0 | -8.826% | |
| 2025-05-22 | 23.33 | 23.57 | 23.33 | 23.57 | +0.423% | 799 | -8.576% | |
| 2025-05-21 | 23.66 | 23.73 | 23.47 | 23.47 | -1.605% | 1,837 | -8.190% | |
| 2025-05-20 | 23.86 | 23.86 | 23.82 | 23.85 | -0.789% | 1,563 | -9.663% | |
| 2025-05-19 | 23.79 | 24.04 | 23.75 | 24.04 | -0.290% | 2,504 | -10.375% | |
| 2025-05-16 | 24.28 | 24.28 | 24.11 | 24.11 | +0.273% | 2,100 | -10.635% | |
| 2025-05-15 | 23.93 | 24.10 | 23.93 | 24.05 | +0.909% | 1,711 | -10.392% | |
| 2025-05-14 | 23.94 | 23.94 | 23.83 | 23.83 | -0.648% | 286 | -9.577% | |
| 2025-05-13 | 23.98 | 23.98 | 23.98 | 23.98 | -0.422% | 162 | -10.163% | |
| 2025-05-12 | 24.06 | 24.09 | 24.06 | 24.09 | -0.950% | 407 | -10.542% | |
| 2025-05-09 | 24.32 | 24.32 | 24.32 | 24.32 | +0.042% | 6 | -11.391% | |
| 2025-05-08 | 24.31 | 24.31 | 24.31 | 24.31 | -1.006% | 42 | -11.354% | |
| 2025-05-07 | 24.55 | 24.55 | 24.55 | 24.55 | +0.415% | 1 | -12.245% | |
| 2025-05-06 | 24.45 | 24.45 | 24.45 | 24.45 | +0.346% | 10 | -11.881% | |
| 2025-05-05 | 24.44 | 24.44 | 24.37 | 24.37 | -0.601% | 127 | -11.577% | |
| 2025-05-02 | 24.52 | 24.52 | 24.52 | 24.52 | -0.978% | 4 | -12.108% | |
| 2025-05-01 | 24.76 | 24.76 | 24.76 | 24.76 | -1.228% | 1 | -12.968% | |
| 2025-04-30 | 25.07 | 25.07 | 25.07 | 25.07 | -0.505% | 4 | -14.036% | |
| 2025-04-29 | 25.19 | 25.19 | 25.19 | 25.19 | +0.833% | 2 | -14.471% | |
| 2025-04-28 | 24.98 | 24.98 | 24.98 | 24.98 | +0.680% | 10 | -13.759% | |
| 2025-04-25 | 24.82 | 24.82 | 24.82 | 24.82 | +0.590% | 33 | -13.172% | |
| 2025-04-24 | 24.67 | 24.67 | 24.67 | 24.67 | +1.025% | 10 | -12.660% | |
| 2025-04-23 | 24.69 | 24.69 | 24.42 | 24.42 | +0.905% | 2,424 | -11.765% | |
| 2025-04-22 | 24.20 | 24.20 | 24.20 | 24.20 | +0.444% | 1 | -10.967% | |
| 2025-04-21 | 24.36 | 24.36 | 24.09 | 24.09 | -1.637% | 4,639 | -10.571% | |
| 2025-04-17 | 24.50 | 24.50 | 24.50 | 24.50 | -0.903% | 0 | -12.036% | |
| 2025-04-16 | 24.72 | 24.72 | 24.72 | 24.72 | +0.596% | 4 | -12.829% | |
| 2025-04-15 | 24.59 | 24.60 | 24.57 | 24.57 | +0.373% | 401 | -12.310% | |
| 2025-04-14 | 24.48 | 24.48 | 24.48 | 24.48 | 0.000% | 7 | -11.983% |