IBTK
iShares iBonds Dec 2030 Term Treasury ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:20:06 PM EDT
18.93USD-0.001%(-0.00)203,232
18.93Bid18.94Ask0.01SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
18.95USD+0.078%(+0.01)
IBTK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.95 | 18.97 | 18.93 | 18.93 | -0.027% | 203,232 | 0.000% | |
| 2026-10-02 | 19.00 | 19.01 | 18.93 | 18.94 | -0.210% | 618,679 | -0.027% | |
| 2026-10-01 | 18.92 | 19.00 | 18.91 | 18.98 | -0.079% | 417,244 | -0.237% | |
| 2026-09-30 | 19.02 | 19.02 | 18.97 | 18.99 | +0.026% | 1,747,542 | -0.316% | |
| 2026-09-29 | 18.96 | 18.99 | 18.95 | 18.98 | +0.053% | 404,146 | -0.290% | |
| 2026-09-28 | 18.97 | 19.00 | 18.95 | 18.98 | -0.263% | 432,725 | -0.237% | |
| 2026-09-25 | 19.00 | 19.03 | 18.98 | 19.02 | +0.264% | 2,092,499 | -0.499% | |
| 2026-09-24 | 19.02 | 19.02 | 18.97 | 18.98 | -0.079% | 507,570 | -0.237% | |
| 2026-09-23 | 19.07 | 19.08 | 18.97 | 18.99 | -0.576% | 517,714 | -0.316% | |
| 2026-09-22 | 19.11 | 19.11 | 19.08 | 19.10 | +0.026% | 151,810 | -0.890% | |
| 2026-09-21 | 19.10 | 19.11 | 19.09 | 19.09 | +0.131% | 268,535 | -0.864% | |
| 2026-09-18 | 19.09 | 19.09 | 19.07 | 19.07 | -0.314% | 292,163 | -0.734% | |
| 2026-09-17 | 19.13 | 19.13 | 19.11 | 19.13 | +0.262% | 186,575 | -1.045% | |
| 2026-09-16 | 19.13 | 19.16 | 19.07 | 19.08 | -0.157% | 518,213 | -0.786% | |
| 2026-09-15 | 19.11 | 19.12 | 19.10 | 19.11 | -0.026% | 788,687 | -0.942% | |
| 2026-09-14 | 19.11 | 19.15 | 19.09 | 19.11 | -0.052% | 539,212 | -0.968% | |
| 2026-09-11 | 19.17 | 19.17 | 19.12 | 19.13 | -0.183% | 254,269 | -1.020% | |
| 2026-09-10 | 19.19 | 19.19 | 19.15 | 19.16 | -0.442% | 302,444 | -1.200% | |
| 2026-09-09 | 19.27 | 19.27 | 19.24 | 19.25 | -0.182% | 1,001,959 | -1.637% | |
| 2026-09-08 | 19.28 | 19.29 | 19.26 | 19.28 | -0.052% | 170,069 | -1.815% | |
| 2026-09-04 | 19.29 | 19.30 | 19.28 | 19.29 | -0.026% | 165,778 | -1.866% | |
| 2026-09-03 | 19.32 | 19.32 | 19.29 | 19.30 | +0.130% | 217,746 | -1.892% | |
| 2026-09-02 | 19.27 | 19.28 | 19.26 | 19.27 | 0.000% | 201,150 | -1.764% | |
| 2026-09-01 | 19.28 | 19.29 | 19.26 | 19.27 | -0.516% | 443,841 | -1.764% | |
| 2026-08-31 | 19.36 | 19.37 | 19.35 | 19.37 | 0.000% | 213,402 | -2.272% | |
| 2026-08-28 | 19.44 | 19.45 | 19.36 | 19.37 | -0.283% | 367,695 | -2.272% | |
| 2026-08-27 | 19.44 | 19.44 | 19.42 | 19.43 | -0.004% | 91,055 | -2.548% | |
| 2026-08-26 | 19.44 | 19.44 | 19.42 | 19.43 | -0.125% | 260,636 | -2.552% | |
| 2026-08-25 | 19.43 | 19.46 | 19.43 | 19.45 | +0.206% | 350,697 | -2.674% | |
| 2026-08-24 | 19.41 | 19.42 | 19.40 | 19.41 | 0.000% | 157,892 | -2.473% | |
| 2026-08-21 | 19.41 | 19.42 | 19.40 | 19.41 | -0.103% | 310,718 | -2.473% | |
| 2026-08-20 | 19.41 | 19.43 | 19.41 | 19.43 | -0.046% | 426,641 | -2.573% | |
| 2026-08-19 | 19.45 | 19.45 | 19.42 | 19.44 | +0.072% | 316,523 | -2.618% | |
| 2026-08-18 | 19.40 | 19.43 | 19.40 | 19.43 | 0.000% | 198,389 | -2.548% | |
| 2026-08-17 | 19.42 | 19.43 | 19.41 | 19.43 | 0.000% | 207,858 | -2.548% | |
| 2026-08-14 | 19.45 | 19.45 | 19.42 | 19.43 | -0.103% | 211,694 | -2.548% | |
| 2026-08-13 | 19.44 | 19.47 | 19.44 | 19.45 | +0.206% | 227,771 | -2.648% | |
| 2026-08-12 | 19.43 | 19.43 | 19.40 | 19.41 | +0.103% | 233,637 | -2.448% | |
| 2026-08-11 | 19.39 | 19.40 | 19.38 | 19.39 | +0.077% | 150,473 | -2.347% | |
| 2026-08-10 | 19.39 | 19.39 | 19.37 | 19.37 | -0.180% | 131,065 | -2.272% | |
| 2026-08-07 | 19.42 | 19.43 | 19.40 | 19.41 | +0.155% | 219,418 | -2.448% | |
| 2026-08-06 | 19.40 | 19.40 | 19.37 | 19.38 | -0.232% | 183,191 | -2.297% | |
| 2026-08-05 | 19.40 | 19.42 | 19.39 | 19.42 | +0.052% | 1,319,233 | -2.523% | |
| 2026-08-04 | 19.41 | 19.42 | 19.39 | 19.41 | +0.284% | 295,093 | -2.473% | |
| 2026-08-03 | 19.35 | 19.37 | 19.35 | 19.36 | -0.206% | 136,892 | -2.196% | |
| 2026-07-31 | 19.39 | 19.41 | 19.38 | 19.39 | -0.154% | 129,108 | -2.398% | |
| 2026-07-30 | 19.43 | 19.44 | 19.42 | 19.43 | +0.052% | 212,787 | -2.548% | |
| 2026-07-29 | 19.41 | 19.44 | 19.38 | 19.41 | -0.051% | 161,591 | -2.498% | |
| 2026-07-28 | 19.40 | 19.44 | 19.40 | 19.43 | +0.155% | 201,430 | -2.548% | |
| 2026-07-27 | 19.39 | 19.41 | 19.38 | 19.39 | +0.077% | 613,777 | -2.398% | |
| 2026-07-24 | 19.37 | 19.39 | 19.36 | 19.38 | +0.181% | 209,561 | -2.322% | |
| 2026-07-23 | 19.35 | 19.36 | 19.34 | 19.34 | -0.232% | 304,986 | -2.145% | |
| 2026-07-22 | 19.41 | 19.41 | 19.38 | 19.39 | -0.077% | 230,192 | -2.372% | |
| 2026-07-21 | 19.41 | 19.42 | 19.40 | 19.41 | -0.154% | 239,858 | -2.448% | |
| 2026-07-20 | 19.46 | 19.46 | 19.42 | 19.43 | -0.180% | 247,936 | -2.598% | |
| 2026-07-17 | 19.49 | 19.50 | 19.46 | 19.47 | +0.026% | 225,094 | -2.773% | |
| 2026-07-16 | 19.44 | 19.47 | 19.44 | 19.46 | -0.051% | 1,778,183 | -2.749% | |
| 2026-07-15 | 19.44 | 19.48 | 19.44 | 19.48 | +0.206% | 230,360 | -2.798% | |
| 2026-07-14 | 19.44 | 19.45 | 19.42 | 19.43 | +0.180% | 172,079 | -2.598% | |
| 2026-07-13 | 19.42 | 19.42 | 19.38 | 19.40 | -0.180% | 282,419 | -2.423% | |
| 2026-07-10 | 19.45 | 19.45 | 19.43 | 19.43 | -0.103% | 235,290 | -2.598% | |
| 2026-07-09 | 19.43 | 19.46 | 19.43 | 19.45 | +0.206% | 152,054 | -2.699% | |
| 2026-07-08 | 19.42 | 19.43 | 19.40 | 19.41 | -0.180% | 537,543 | -2.498% | |
| 2026-07-07 | 19.48 | 19.48 | 19.44 | 19.45 | -0.205% | 536,944 | -2.674% | |
| 2026-07-06 | 19.48 | 19.49 | 19.47 | 19.49 | +0.051% | 111,457 | -2.873% | |
| 2026-07-02 | 19.48 | 19.49 | 19.46 | 19.48 | +0.129% | 165,776 | -2.823% | |
| 2026-07-01 | 19.46 | 19.48 | 19.45 | 19.45 | -0.435% | 240,090 | -2.699% | |
| 2026-06-30 | 19.56 | 19.56 | 19.53 | 19.54 | -0.153% | 185,122 | -3.122% | |
| 2026-06-29 | 19.56 | 19.58 | 19.56 | 19.57 | 0.000% | 173,743 | -3.270% | |
| 2026-06-26 | 19.56 | 19.59 | 19.56 | 19.57 | +0.154% | 87,857 | -3.270% | |
| 2026-06-25 | 19.54 | 19.57 | 19.54 | 19.54 | 0.000% | 219,686 | -3.122% | |
| 2026-06-24 | 19.51 | 19.54 | 19.51 | 19.54 | +0.334% | 206,660 | -3.122% | |
| 2026-06-23 | 19.48 | 19.49 | 19.47 | 19.48 | +0.154% | 348,657 | -2.798% | |
| 2026-06-22 | 19.46 | 19.47 | 19.44 | 19.45 | -0.180% | 172,310 | -2.648% | |
| 2026-06-18 | 19.48 | 19.52 | 19.48 | 19.48 | +0.180% | 122,519 | -2.823% | |
| 2026-06-17 | 19.54 | 19.54 | 19.44 | 19.45 | -0.511% | 244,819 | -2.648% | |
| 2026-06-16 | 19.52 | 19.55 | 19.52 | 19.54 | +0.153% | 134,848 | -3.146% | |
| 2026-06-15 | 19.53 | 19.54 | 19.51 | 19.52 | +0.103% | 144,825 | -2.998% | |
| 2026-06-12 | 19.50 | 19.51 | 19.48 | 19.50 | -0.102% | 184,128 | -2.898% | |
| 2026-06-11 | 19.45 | 19.52 | 19.44 | 19.52 | +0.334% | 166,890 | -2.998% | |
| 2026-06-10 | 19.46 | 19.47 | 19.44 | 19.45 | -0.051% | 186,471 | -2.674% | |
| 2026-06-09 | 19.45 | 19.46 | 19.43 | 19.46 | +0.180% | 149,682 | -2.724% | |
| 2026-06-08 | 19.44 | 19.45 | 19.42 | 19.43 | 0.000% | 134,608 | -2.548% | |
| 2026-06-05 | 19.44 | 19.44 | 19.41 | 19.43 | -0.359% | 207,372 | -2.548% | |
| 2026-06-04 | 19.51 | 19.52 | 19.49 | 19.50 | +0.103% | 193,814 | -2.898% | |
| 2026-06-03 | 19.46 | 19.49 | 19.46 | 19.48 | -0.128% | 199,463 | -2.798% | |
| 2026-06-02 | 19.50 | 19.51 | 19.49 | 19.50 | +0.026% | 288,855 | -2.923% | |
| 2026-06-01 | 19.48 | 19.50 | 19.45 | 19.50 | -0.411% | 136,024 | -2.898% | |
| 2026-05-29 | 19.57 | 19.60 | 19.57 | 19.58 | +0.054% | 216,604 | -3.297% | |
| 2026-05-28 | 19.55 | 19.58 | 19.54 | 19.57 | +0.102% | 404,124 | -3.246% | |
| 2026-05-27 | 19.55 | 19.56 | 19.54 | 19.55 | +0.077% | 247,376 | -3.147% | |
| 2026-05-26 | 19.54 | 19.54 | 19.52 | 19.53 | +0.207% | 443,435 | -3.072% | |
| 2026-05-22 | 19.52 | 19.52 | 19.46 | 19.49 | -0.027% | 388,075 | -2.872% | |
| 2026-05-21 | 19.47 | 19.51 | 19.45 | 19.50 | -0.051% | 266,939 | -2.898% | |
| 2026-05-20 | 19.44 | 19.51 | 19.43 | 19.50 | +0.412% | 242,541 | -2.948% | |
| 2026-05-19 | 19.44 | 19.45 | 19.41 | 19.43 | -0.257% | 287,334 | -2.548% | |
| 2026-05-18 | 19.49 | 19.50 | 19.45 | 19.48 | +0.051% | 221,803 | -2.798% | |
| 2026-05-15 | 19.49 | 19.49 | 19.46 | 19.46 | -0.409% | 150,510 | -2.749% | |
| 2026-05-14 | 19.59 | 19.59 | 19.54 | 19.55 | -0.077% | 222,792 | -3.147% | |
| 2026-05-13 | 19.56 | 19.57 | 19.53 | 19.56 | 0.000% | 236,899 | -3.221% | |
| 2026-05-12 | 19.56 | 19.57 | 19.55 | 19.56 | -0.179% | 172,209 | -3.221% | |
| 2026-05-11 | 19.63 | 19.63 | 19.59 | 19.59 | -0.204% | 182,547 | -3.394% | |
| 2026-05-08 | 19.64 | 19.65 | 19.63 | 19.64 | +0.127% | 228,426 | -3.591% | |
| 2026-05-07 | 19.67 | 19.67 | 19.60 | 19.61 | -0.178% | 226,523 | -3.468% | |
| 2026-05-06 | 19.63 | 19.65 | 19.63 | 19.64 | +0.306% | 291,500 | -3.640% | |
| 2026-05-05 | 19.58 | 19.60 | 19.58 | 19.59 | +0.102% | 170,381 | -3.344% | |
| 2026-05-04 | 19.59 | 19.60 | 19.54 | 19.57 | -0.255% | 166,422 | -3.246% | |
| 2026-05-01 | 19.61 | 19.66 | 19.61 | 19.61 | -0.254% | 187,090 | -3.492% | |
| 2026-04-30 | 19.68 | 19.68 | 19.66 | 19.66 | +0.153% | 129,696 | -3.738% | |
| 2026-04-29 | 19.67 | 19.67 | 19.63 | 19.64 | -0.305% | 115,160 | -3.591% | |
| 2026-04-28 | 19.69 | 19.70 | 19.68 | 19.70 | -0.152% | 102,628 | -3.884% | |
| 2026-04-27 | 19.73 | 19.74 | 19.71 | 19.73 | -0.101% | 176,611 | -4.030% | |
| 2026-04-24 | 19.69 | 19.75 | 19.69 | 19.75 | +0.203% | 82,823 | -4.128% | |
| 2026-04-23 | 19.72 | 19.74 | 19.69 | 19.70 | -0.152% | 151,393 | -3.933% | |
| 2026-04-22 | 19.74 | 19.75 | 19.72 | 19.73 | +0.101% | 127,809 | -4.079% | |
| 2026-04-21 | 19.75 | 19.76 | 19.71 | 19.71 | -0.303% | 96,887 | -3.982% | |
| 2026-04-20 | 19.79 | 19.79 | 19.76 | 19.77 | -0.051% | 98,971 | -4.273% | |
| 2026-04-17 | 19.78 | 19.81 | 19.77 | 19.79 | +0.279% | 114,475 | -4.321% | |
| 2026-04-16 | 19.75 | 19.75 | 19.71 | 19.73 | -0.025% | 136,541 | -4.055% | |
| 2026-04-15 | 19.75 | 19.75 | 19.72 | 19.73 | -0.101% | 361,478 | -4.079% | |
| 2026-04-14 | 19.71 | 19.76 | 19.71 | 19.75 | +0.177% | 102,440 | -4.176% | |
| 2026-04-13 | 19.70 | 19.72 | 19.68 | 19.72 | +0.127% | 161,692 | -4.006% | |
| 2026-04-10 | 19.70 | 19.71 | 19.68 | 19.70 | -0.076% | 109,948 | -3.884% | |
| 2026-04-09 | 19.70 | 19.73 | 19.68 | 19.71 | +0.025% | 213,725 | -3.957% | |
| 2026-04-08 | 19.74 | 19.74 | 19.69 | 19.70 | +0.152% | 169,249 | -3.933% | |
| 2026-04-07 | 19.65 | 19.68 | 19.61 | 19.68 | +0.127% | 234,146 | -3.787% | |
| 2026-04-06 | 19.64 | 19.66 | 19.63 | 19.65 | -0.127% | 116,749 | -3.664% | |
| 2026-04-02 | 19.66 | 19.69 | 19.66 | 19.68 | +0.076% | 640,282 | -3.787% | |
| 2026-04-01 | 19.66 | 19.68 | 19.65 | 19.66 | -0.304% | 483,913 | -3.713% | |
| 2026-03-31 | 19.75 | 19.75 | 19.72 | 19.72 | +0.076% | 278,217 | -4.006% | |
| 2026-03-30 | 19.69 | 19.72 | 19.69 | 19.70 | +0.408% | 206,018 | -3.933% | |
| 2026-03-27 | 19.59 | 19.64 | 19.58 | 19.63 | +0.204% | 509,385 | -3.541% | |
| 2026-03-26 | 19.64 | 19.66 | 19.58 | 19.59 | -0.508% | 400,417 | -3.344% | |
| 2026-03-25 | 19.68 | 19.70 | 19.66 | 19.68 | +0.255% | 104,576 | -3.835% | |
| 2026-03-24 | 19.64 | 19.66 | 19.61 | 19.64 | -0.254% | 708,798 | -3.591% | |
| 2026-03-23 | 19.66 | 19.71 | 19.64 | 19.68 | +0.204% | 362,916 | -3.835% | |
| 2026-03-20 | 19.68 | 19.68 | 19.63 | 19.64 | -0.456% | 201,732 | -3.640% | |
| 2026-03-19 | 19.69 | 19.75 | 19.68 | 19.73 | -0.025% | 343,073 | -4.079% | |
| 2026-03-18 | 19.80 | 19.80 | 19.74 | 19.74 | -0.428% | 182,016 | -4.103% | |
| 2026-03-17 | 19.82 | 19.84 | 19.81 | 19.82 | +0.101% | 133,654 | -4.514% | |
| 2026-03-16 | 19.79 | 19.81 | 19.79 | 19.80 | +0.303% | 318,614 | -4.417% | |
| 2026-03-13 | 19.78 | 19.78 | 19.74 | 19.75 | 0.000% | 244,964 | -4.128% | |
| 2026-03-12 | 19.77 | 19.80 | 19.73 | 19.75 | -0.303% | 174,551 | -4.128% | |
| 2026-03-11 | 19.83 | 19.83 | 19.80 | 19.80 | -0.216% | 206,360 | -4.418% | |
| 2026-03-10 | 19.88 | 19.89 | 19.84 | 19.85 | -0.186% | 137,448 | -4.624% | |
| 2026-03-09 | 19.83 | 19.89 | 19.83 | 19.88 | +0.201% | 136,842 | -4.802% | |
| 2026-03-06 | 19.82 | 19.89 | 19.81 | 19.84 | 0.000% | 148,589 | -4.611% | |
| 2026-03-05 | 19.85 | 19.86 | 19.83 | 19.84 | -0.201% | 171,612 | -4.611% | |
| 2026-03-04 | 19.90 | 19.91 | 19.87 | 19.88 | -0.150% | 148,310 | -4.802% | |
| 2026-03-03 | 19.86 | 19.92 | 19.86 | 19.91 | -0.051% | 155,685 | -4.945% | |
| 2026-03-02 | 19.96 | 19.96 | 19.91 | 19.93 | -0.698% | 176,078 | -4.994% | |
| 2026-02-27 | 20.04 | 20.07 | 20.04 | 20.07 | +0.300% | 80,430 | -5.657% | |
| 2026-02-26 | 19.98 | 20.01 | 19.98 | 20.00 | +0.125% | 155,736 | -5.374% | |
| 2026-02-25 | 19.97 | 19.99 | 19.96 | 19.98 | -0.050% | 142,928 | -5.255% | |
| 2026-02-24 | 19.99 | 20.00 | 19.98 | 19.99 | -0.025% | 190,061 | -5.303% | |
| 2026-02-23 | 19.96 | 20.01 | 19.96 | 20.00 | +0.251% | 165,860 | -5.326% | |
| 2026-02-20 | 19.95 | 19.95 | 19.93 | 19.95 | +0.050% | 154,079 | -5.089% | |
| 2026-02-19 | 19.92 | 19.95 | 19.92 | 19.93 | 0.000% | 122,734 | -5.041% | |
| 2026-02-18 | 19.93 | 19.95 | 19.92 | 19.93 | -0.100% | 174,122 | -5.041% | |
| 2026-02-17 | 19.96 | 19.97 | 19.95 | 19.95 | -0.050% | 103,947 | -5.137% | |
| 2026-02-13 | 19.96 | 19.97 | 19.95 | 19.96 | +0.251% | 129,563 | -5.184% | |
| 2026-02-12 | 19.86 | 19.92 | 19.86 | 19.91 | +0.302% | 255,125 | -4.946% | |
| 2026-02-11 | 19.84 | 19.87 | 19.83 | 19.86 | -0.151% | 214,036 | -4.659% | |
| 2026-02-10 | 19.89 | 19.90 | 19.88 | 19.89 | +0.202% | 205,877 | -4.803% | |
| 2026-02-09 | 19.84 | 19.85 | 19.84 | 19.84 | +0.050% | 134,601 | -4.611% | |
| 2026-02-06 | 19.86 | 19.86 | 19.82 | 19.84 | -0.050% | 139,908 | -4.563% | |
| 2026-02-05 | 19.82 | 19.85 | 19.80 | 19.84 | +0.355% | 419,102 | -4.611% | |
| 2026-02-04 | 19.75 | 19.78 | 19.75 | 19.77 | +0.050% | 502,161 | -4.272% | |
| 2026-02-03 | 19.75 | 19.77 | 19.75 | 19.77 | 0.000% | 248,495 | -4.225% | |
| 2026-02-02 | 19.79 | 19.79 | 19.76 | 19.77 | -0.453% | 122,744 | -4.225% | |
| 2026-01-30 | 19.85 | 19.86 | 19.84 | 19.86 | +0.101% | 215,874 | -4.659% | |
| 2026-01-29 | 19.82 | 19.85 | 19.82 | 19.84 | +0.151% | 177,004 | -4.563% | |
| 2026-01-28 | 19.81 | 19.82 | 19.79 | 19.80 | -0.100% | 174,831 | -4.418% | |
| 2026-01-27 | 19.82 | 19.83 | 19.81 | 19.82 | +0.049% | 503,074 | -4.514% | |
| 2026-01-26 | 19.82 | 19.83 | 19.81 | 19.82 | +0.050% | 157,833 | -4.466% | |
| 2026-01-23 | 19.79 | 19.81 | 19.78 | 19.80 | +0.101% | 128,911 | -4.418% | |
| 2026-01-22 | 19.79 | 19.80 | 19.77 | 19.79 | -0.051% | 164,715 | -4.321% | |
| 2026-01-21 | 19.79 | 19.80 | 19.78 | 19.80 | +0.101% | 196,597 | -4.370% | |
| 2026-01-20 | 19.78 | 19.80 | 19.77 | 19.77 | -0.101% | 796,550 | -4.273% | |
| 2026-01-16 | 19.83 | 19.83 | 19.79 | 19.80 | -0.202% | 608,542 | -4.370% | |
| 2026-01-15 | 19.86 | 19.86 | 19.83 | 19.84 | -0.201% | 130,016 | -4.563% | |
| 2026-01-14 | 19.86 | 19.88 | 19.86 | 19.88 | +0.101% | 144,501 | -4.755% | |
| 2026-01-13 | 19.86 | 19.86 | 19.84 | 19.86 | +0.101% | 238,356 | -4.659% | |
| 2026-01-12 | 19.83 | 19.85 | 19.82 | 19.84 | 0.000% | 1,081,407 | -4.563% | |
| 2026-01-09 | 19.84 | 19.86 | 19.83 | 19.84 | -0.101% | 346,125 | -4.563% | |
| 2026-01-08 | 19.85 | 19.86 | 19.84 | 19.86 | -0.150% | 147,557 | -4.659% | |
| 2026-01-07 | 19.89 | 19.89 | 19.87 | 19.88 | +0.100% | 250,112 | -4.802% | |
| 2026-01-06 | 19.86 | 19.87 | 19.84 | 19.86 | 0.000% | 399,740 | -4.707% | |
| 2026-01-05 | 19.86 | 19.87 | 19.85 | 19.86 | +0.151% | 219,277 | -4.707% | |
| 2026-01-02 | 19.86 | 19.86 | 19.83 | 19.84 | -0.050% | 258,699 | -4.563% | |
| 2025-12-31 | 19.86 | 19.87 | 19.84 | 19.84 | -0.151% | 214,779 | -4.611% | |
| 2025-12-30 | 19.88 | 19.89 | 19.87 | 19.88 | -0.050% | 302,749 | -4.755% | |
| 2025-12-29 | 19.88 | 19.89 | 19.86 | 19.89 | +0.126% | 243,615 | -4.803% | |
| 2025-12-26 | 19.87 | 19.87 | 19.85 | 19.86 | +0.126% | 257,946 | -4.683% | |
| 2025-12-24 | 19.82 | 19.84 | 19.81 | 19.84 | +0.151% | 165,992 | -4.563% | |
| 2025-12-23 | 19.79 | 19.81 | 19.79 | 19.80 | -0.101% | 589,308 | -4.418% | |
| 2025-12-22 | 19.83 | 19.83 | 19.82 | 19.82 | -0.076% | 728,924 | -4.515% | |
| 2025-12-19 | 19.85 | 19.86 | 19.83 | 19.84 | -0.427% | 1,908,705 | -4.587% | |
| 2025-12-18 | 19.93 | 19.93 | 19.90 | 19.93 | +0.201% | 1,057,835 | -4.994% | |
| 2025-12-17 | 19.88 | 19.89 | 19.87 | 19.89 | -0.024% | 324,010 | -4.803% | |
| 2025-12-16 | 19.86 | 19.90 | 19.85 | 19.89 | +0.175% | 314,998 | -4.825% | |
| 2025-12-15 | 19.87 | 19.88 | 19.85 | 19.86 | +0.050% | 2,100,884 | -4.659% | |
| 2025-12-12 | 19.84 | 19.85 | 19.84 | 19.84 | -0.076% | 130,469 | -4.611% | |
| 2025-12-11 | 19.89 | 19.89 | 19.85 | 19.86 | +0.039% | 258,026 | -4.683% | |
| 2025-12-10 | 19.79 | 19.86 | 19.79 | 19.85 | +0.239% | 679,584 | -4.646% | |
| 2025-12-09 | 19.84 | 19.84 | 19.80 | 19.80 | -0.101% | 172,784 | -4.418% | |
| 2025-12-08 | 19.84 | 19.84 | 19.80 | 19.82 | -0.101% | 165,470 | -4.515% | |
| 2025-12-05 | 19.88 | 19.88 | 19.84 | 19.84 | -0.101% | 183,410 | -4.611% | |
| 2025-12-04 | 19.89 | 19.89 | 19.86 | 19.87 | -0.251% | 183,028 | -4.707% | |
| 2025-12-03 | 19.91 | 19.92 | 19.89 | 19.91 | +0.151% | 324,627 | -4.946% | |
| 2025-12-02 | 19.87 | 19.89 | 19.87 | 19.89 | +0.101% | 162,043 | -4.803% | |
| 2025-12-01 | 19.89 | 19.89 | 19.86 | 19.86 | -0.637% | 301,693 | -4.707% | |
| 2025-11-28 | 20.00 | 20.00 | 19.98 | 19.99 | -0.063% | 65,431 | -5.314% | |
| 2025-11-26 | 19.99 | 20.01 | 19.97 | 20.00 | 0.000% | 403,459 | -5.374% | |
| 2025-11-25 | 19.98 | 20.02 | 19.98 | 20.00 | +0.150% | 116,826 | -5.374% | |
| 2025-11-24 | 19.97 | 19.98 | 19.95 | 19.98 | +0.100% | 182,871 | -5.232% | |
| 2025-11-21 | 19.95 | 19.97 | 19.93 | 19.95 | +0.201% | 182,108 | -5.137% | |
| 2025-11-20 | 19.91 | 19.92 | 19.89 | 19.91 | +0.201% | 120,331 | -4.946% | |
| 2025-11-19 | 19.91 | 19.91 | 19.87 | 19.88 | -0.050% | 104,525 | -4.755% | |
| 2025-11-18 | 19.91 | 19.91 | 19.87 | 19.89 | +0.102% | 165,189 | -4.803% | |
| 2025-11-17 | 19.86 | 19.87 | 19.85 | 19.86 | +0.125% | 117,348 | -4.706% | |
| 2025-11-14 | 19.90 | 19.91 | 19.84 | 19.84 | -0.126% | 173,643 | -4.587% | |
| 2025-11-13 | 19.87 | 19.88 | 19.86 | 19.86 | -0.151% | 149,315 | -4.707% | |
| 2025-11-12 | 19.89 | 19.91 | 19.89 | 19.89 | 0.000% | 126,602 | -4.850% | |
| 2025-11-11 | 19.88 | 19.91 | 19.88 | 19.89 | +0.201% | 117,323 | -4.850% | |
| 2025-11-10 | 19.87 | 19.87 | 19.85 | 19.86 | -0.151% | 178,625 | -4.659% | |
| 2025-11-07 | 19.86 | 19.91 | 19.86 | 19.89 | +0.101% | 201,595 | -4.803% | |
| 2025-11-06 | 19.86 | 19.88 | 19.85 | 19.86 | +0.303% | 130,312 | -4.707% | |
| 2025-11-05 | 19.84 | 19.84 | 19.80 | 19.80 | -0.252% | 168,425 | -4.418% | |
| 2025-11-04 | 19.85 | 19.86 | 19.85 | 19.86 | +0.076% | 102,755 | -4.659% | |
| 2025-11-03 | 19.84 | 19.86 | 19.82 | 19.84 | -0.327% | 108,298 | -4.587% | |
| 2025-10-31 | 19.90 | 19.92 | 19.90 | 19.91 | +0.101% | 100,726 | -4.898% | |
| 2025-10-30 | 19.87 | 19.91 | 19.87 | 19.89 | -0.050% | 113,755 | -4.803% | |
| 2025-10-29 | 19.98 | 19.98 | 19.89 | 19.89 | -0.401% | 177,848 | -4.850% | |
| 2025-10-28 | 19.96 | 19.98 | 19.96 | 19.98 | +0.050% | 145,762 | -5.232% | |
| 2025-10-27 | 19.96 | 19.97 | 19.94 | 19.96 | -0.050% | 95,612 | -5.184% | |
| 2025-10-24 | 19.98 | 19.99 | 19.96 | 19.98 | +0.050% | 259,007 | -5.232% | |
| 2025-10-23 | 19.99 | 19.99 | 19.96 | 19.96 | -0.200% | 80,737 | -5.184% | |
| 2025-10-22 | 19.99 | 20.02 | 19.99 | 20.00 | 0.000% | 231,522 | -5.374% | |
| 2025-10-21 | 20.00 | 20.02 | 20.00 | 20.00 | +0.100% | 111,846 | -5.374% | |
| 2025-10-20 | 19.99 | 19.99 | 19.97 | 19.98 | +0.050% | 55,794 | -5.279% | |
| 2025-10-17 | 20.00 | 20.00 | 19.96 | 19.98 | -0.150% | 200,374 | -5.232% | |
| 2025-10-16 | 19.93 | 20.01 | 19.93 | 20.00 | +0.351% | 161,474 | -5.374% | |
| 2025-10-15 | 19.95 | 19.96 | 19.93 | 19.93 | -0.100% | 60,329 | -5.041% | |
| 2025-10-14 | 19.94 | 19.96 | 19.93 | 19.95 | +0.226% | 84,619 | -5.137% | |
| 2025-10-13 | 19.90 | 19.93 | 19.89 | 19.91 | -0.025% | 73,908 | -4.922% | |
| 2025-10-10 | 19.87 | 19.92 | 19.86 | 19.91 | +0.454% | 117,889 | -4.946% | |
| 2025-10-09 | 19.83 | 19.84 | 19.82 | 19.82 | -0.101% | 62,623 | -4.515% | |
| 2025-10-08 | 19.86 | 19.86 | 19.83 | 19.84 | -0.050% | 66,888 | -4.611% | |
| 2025-10-07 | 19.82 | 19.87 | 19.82 | 19.86 | +0.202% | 156,485 | -4.659% | |
| 2025-10-06 | 19.82 | 19.84 | 19.81 | 19.82 | -0.151% | 89,430 | -4.466% | |
| 2025-10-03 | 19.86 | 19.87 | 19.84 | 19.84 | -0.101% | 151,737 | -4.611% | |
| 2025-10-02 | 19.85 | 19.87 | 19.84 | 19.86 | 0.000% | 168,475 | -4.707% | |
| 2025-10-01 | 19.86 | 19.88 | 19.84 | 19.86 | -0.050% | 66,916 | -4.707% | |
| 2025-09-30 | 19.87 | 19.91 | 19.87 | 19.88 | +0.050% | 111,511 | -4.755% | |
| 2025-09-29 | 19.85 | 19.88 | 19.84 | 19.86 | +0.151% | 110,262 | -4.707% | |
| 2025-09-26 | 19.84 | 19.85 | 19.83 | 19.84 | 0.000% | 61,594 | -4.563% | |
| 2025-09-25 | 19.84 | 19.85 | 19.82 | 19.84 | -0.201% | 219,448 | -4.563% | |
| 2025-09-24 | 19.90 | 19.90 | 19.88 | 19.88 | -0.201% | 72,199 | -4.755% | |
| 2025-09-23 | 19.89 | 19.92 | 19.88 | 19.91 | +0.151% | 113,831 | -4.946% | |
| 2025-09-22 | 19.91 | 19.91 | 19.88 | 19.89 | -0.100% | 60,394 | -4.803% | |
| 2025-09-19 | 19.91 | 19.91 | 19.89 | 19.91 | 0.000% | 115,225 | -4.898% | |
| 2025-09-18 | 19.90 | 19.93 | 19.89 | 19.91 | -0.125% | 133,378 | -4.898% | |
| 2025-09-17 | 19.97 | 20.01 | 19.91 | 19.93 | -0.175% | 1,048,841 | -5.018% | |
| 2025-09-16 | 19.96 | 19.98 | 19.95 | 19.96 | +0.025% | 183,925 | -5.184% | |
| 2025-09-15 | 19.96 | 19.96 | 19.94 | 19.96 | +0.151% | 161,435 | -5.160% | |
| 2025-09-12 | 19.94 | 19.95 | 19.91 | 19.93 | -0.125% | 156,591 | -5.018% | |
| 2025-09-11 | 19.97 | 20.00 | 19.95 | 19.95 | +0.025% | 69,394 | -5.137% | |
| 2025-09-10 | 19.96 | 19.97 | 19.95 | 19.95 | +0.050% | 171,317 | -5.113% | |
| 2025-09-09 | 19.98 | 19.98 | 19.93 | 19.94 | -0.175% | 70,295 | -5.065% | |
| 2025-09-08 | 19.97 | 19.98 | 19.95 | 19.98 | +0.150% | 260,458 | -5.232% | |
| 2025-09-05 | 19.98 | 19.99 | 19.95 | 19.95 | +0.251% | 201,691 | -5.089% | |
| 2025-09-04 | 19.87 | 19.90 | 19.87 | 19.89 | +0.201% | 83,463 | -4.850% | |
| 2025-09-03 | 19.81 | 19.87 | 19.81 | 19.86 | +0.202% | 104,667 | -4.659% | |
| 2025-09-02 | 19.81 | 19.83 | 19.80 | 19.82 | -0.502% | 284,147 | -4.466% | Div $0.063 |
| 2025-08-29 | 19.90 | 19.93 | 19.89 | 19.91 | +0.089% | 58,816 | -4.946% | |
| 2025-08-28 | 19.88 | 19.91 | 19.88 | 19.90 | +0.062% | 53,144 | -4.861% | |
| 2025-08-27 | 19.85 | 19.89 | 19.85 | 19.89 | +0.151% | 90,420 | -4.803% | |
| 2025-08-26 | 19.82 | 19.86 | 19.82 | 19.86 | +0.202% | 146,729 | -4.659% | |
| 2025-08-25 | 19.82 | 19.83 | 19.80 | 19.82 | -0.101% | 78,862 | -4.466% | |
| 2025-08-22 | 19.77 | 19.85 | 19.76 | 19.84 | +0.456% | 156,642 | -4.563% | |
| 2025-08-21 | 19.77 | 19.78 | 19.73 | 19.75 | -0.253% | 365,194 | -4.128% | |
| 2025-08-20 | 19.78 | 19.81 | 19.77 | 19.80 | +0.101% | 1,468,425 | -4.370% | |
| 2025-08-19 | 19.77 | 19.78 | 19.76 | 19.77 | +0.152% | 101,608 | -4.273% | |
| 2025-08-18 | 19.77 | 19.77 | 19.73 | 19.75 | -0.004% | 151,971 | -4.128% | |
| 2025-08-15 | 19.77 | 19.78 | 19.74 | 19.75 | -0.097% | 98,262 | -4.132% | |
| 2025-08-14 | 19.79 | 19.79 | 19.76 | 19.77 | -0.214% | 76,974 | -4.225% | |
| 2025-08-13 | 19.81 | 19.83 | 19.80 | 19.81 | +0.240% | 131,986 | -4.430% | |
| 2025-08-12 | 19.75 | 19.76 | 19.73 | 19.76 | +0.025% | 49,016 | -4.200% | |
| 2025-08-11 | 19.75 | 19.77 | 19.74 | 19.75 | +0.051% | 78,446 | -4.176% | |
| 2025-08-08 | 19.75 | 19.76 | 19.74 | 19.75 | -0.202% | 131,295 | -4.128% | |
| 2025-08-07 | 19.80 | 19.80 | 19.77 | 19.79 | -0.051% | 127,026 | -4.321% | |
| 2025-08-06 | 19.78 | 19.80 | 19.75 | 19.80 | 0.000% | 148,698 | -4.370% | |
| 2025-08-05 | 19.79 | 19.81 | 19.79 | 19.80 | -0.101% | 64,378 | -4.370% | |
| 2025-08-04 | 19.81 | 19.82 | 19.78 | 19.82 | +0.050% | 127,102 | -4.466% | |
| 2025-08-01 | 19.73 | 19.81 | 19.73 | 19.80 | +0.610% | 69,428 | -4.418% | |
| 2025-07-31 | 19.69 | 19.71 | 19.67 | 19.68 | +0.051% | 53,344 | -3.835% | |
| 2025-07-30 | 19.69 | 19.73 | 19.67 | 19.68 | -0.253% | 104,265 | -3.787% | |
| 2025-07-29 | 19.67 | 19.73 | 19.67 | 19.73 | +0.354% | 123,091 | -4.030% | |
| 2025-07-28 | 19.67 | 19.67 | 19.65 | 19.66 | -0.100% | 59,524 | -3.691% | |
| 2025-07-25 | 19.66 | 19.68 | 19.65 | 19.68 | +0.149% | 94,713 | -3.787% | |
| 2025-07-24 | 19.64 | 19.66 | 19.64 | 19.65 | -0.148% | 56,434 | -3.644% | |
| 2025-07-23 | 19.68 | 19.71 | 19.67 | 19.68 | -0.253% | 86,539 | -3.787% | |
| 2025-07-22 | 19.72 | 19.74 | 19.70 | 19.73 | +0.152% | 41,985 | -4.030% | |
| 2025-07-21 | 19.71 | 19.71 | 19.69 | 19.70 | +0.204% | 92,085 | -3.884% | |
| 2025-07-18 | 19.67 | 19.67 | 19.65 | 19.66 | +0.251% | 44,178 | -3.689% | |
| 2025-07-17 | 19.63 | 19.64 | 19.60 | 19.61 | -0.098% | 93,316 | -3.447% | |
| 2025-07-16 | 19.60 | 19.63 | 19.59 | 19.63 | +0.281% | 146,397 | -3.541% | |
| 2025-07-15 | 19.64 | 19.64 | 19.56 | 19.57 | -0.255% | 108,403 | -3.270% | |
| 2025-07-14 | 19.63 | 19.64 | 19.61 | 19.62 | 0.000% | 108,124 | -3.517% | |
| 2025-07-11 | 19.63 | 19.63 | 19.61 | 19.62 | -0.178% | 55,114 | -3.517% | |
| 2025-07-10 | 19.67 | 19.67 | 19.64 | 19.66 | -0.025% | 35,073 | -3.689% | |
| 2025-07-09 | 19.64 | 19.67 | 19.63 | 19.66 | +0.281% | 68,730 | -3.713% | |
| 2025-07-08 | 19.61 | 19.61 | 19.59 | 19.61 | -0.127% | 148,300 | -3.443% | |
| 2025-07-07 | 19.65 | 19.65 | 19.62 | 19.63 | -0.102% | 131,196 | -3.566% | |
| 2025-07-03 | 19.65 | 19.66 | 19.64 | 19.65 | -0.203% | 80,394 | -3.664% | |
| 2025-07-02 | 19.70 | 19.71 | 19.68 | 19.69 | -0.152% | 50,091 | -3.860% | |
| 2025-07-01 | 19.75 | 19.76 | 19.70 | 19.72 | -0.605% | 55,772 | -4.006% | |
| 2025-06-30 | 19.82 | 19.84 | 19.78 | 19.84 | +0.253% | 315,113 | -4.587% | |
| 2025-06-27 | 19.79 | 19.82 | 19.77 | 19.79 | -0.076% | 86,879 | -4.346% | |
| 2025-06-26 | 19.79 | 19.81 | 19.78 | 19.80 | +0.202% | 44,779 | -4.418% | |
| 2025-06-25 | 19.73 | 19.77 | 19.71 | 19.77 | +0.076% | 100,414 | -4.225% | |
| 2025-06-24 | 19.70 | 19.75 | 19.68 | 19.75 | +0.228% | 90,150 | -4.152% | |
| 2025-06-23 | 19.67 | 19.74 | 19.67 | 19.70 | +0.280% | 163,110 | -3.933% | |
| 2025-06-20 | 19.61 | 19.66 | 19.60 | 19.65 | +0.127% | 95,393 | -3.664% | |
| 2025-06-18 | 19.64 | 19.66 | 19.61 | 19.63 | +0.076% | 83,619 | -3.541% | |
| 2025-06-17 | 19.59 | 19.62 | 19.57 | 19.61 | +0.256% | 54,085 | -3.468% | |
| 2025-06-16 | 19.55 | 19.60 | 19.55 | 19.56 | -0.102% | 107,823 | -3.221% | |
| 2025-06-13 | 19.59 | 19.60 | 19.55 | 19.58 | -0.204% | 86,330 | -3.320% | |
| 2025-06-12 | 19.62 | 19.63 | 19.60 | 19.62 | +0.255% | 124,202 | -3.517% | |
| 2025-06-11 | 19.54 | 19.58 | 19.54 | 19.57 | +0.359% | 116,599 | -3.270% | |
| 2025-06-10 | 19.55 | 19.55 | 19.50 | 19.50 | 0.000% | 79,389 | -2.923% | |
| 2025-06-09 | 19.47 | 19.52 | 19.47 | 19.50 | +0.154% | 46,716 | -2.923% | |
| 2025-06-06 | 19.51 | 19.51 | 19.46 | 19.47 | -0.562% | 50,167 | -2.773% | |
| 2025-06-05 | 19.63 | 19.64 | 19.57 | 19.58 | -0.255% | 46,934 | -3.320% | |
| 2025-06-04 | 19.59 | 19.64 | 19.58 | 19.63 | +0.461% | 76,740 | -3.566% | |
| 2025-06-03 | 19.57 | 19.59 | 19.53 | 19.54 | -0.051% | 1,186,294 | -3.122% | |
| 2025-06-02 | 19.57 | 19.59 | 19.54 | 19.55 | -0.560% | 64,261 | -3.171% | |
| 2025-05-30 | 19.62 | 19.67 | 19.62 | 19.66 | +0.255% | 46,551 | -3.713% | |
| 2025-05-29 | 19.59 | 19.63 | 19.59 | 19.61 | +0.256% | 118,788 | -3.468% | |
| 2025-05-28 | 19.58 | 19.58 | 19.55 | 19.56 | -0.102% | 106,589 | -3.221% | |
| 2025-05-27 | 19.56 | 19.61 | 19.55 | 19.58 | +0.153% | 83,241 | -3.320% | |
| 2025-05-23 | 19.60 | 19.60 | 19.54 | 19.55 | +0.205% | 74,057 | -3.171% | |
| 2025-05-22 | 19.48 | 19.52 | 19.47 | 19.51 | +0.205% | 157,380 | -2.973% | |
| 2025-05-21 | 19.49 | 19.51 | 19.45 | 19.47 | -0.409% | 78,534 | -2.773% | |
| 2025-05-20 | 19.53 | 19.55 | 19.50 | 19.55 | +0.051% | 67,724 | -3.171% | |
| 2025-05-19 | 19.50 | 19.55 | 19.49 | 19.54 | 0.000% | 552,928 | -3.122% | |
| 2025-05-16 | 19.60 | 19.60 | 19.53 | 19.54 | +0.051% | 68,121 | -3.122% | |
| 2025-05-15 | 19.50 | 19.54 | 19.49 | 19.53 | +0.463% | 64,427 | -3.072% | |
| 2025-05-14 | 19.50 | 19.50 | 19.43 | 19.44 | -0.257% | 73,979 | -2.623% | |
| 2025-05-13 | 19.53 | 19.53 | 19.47 | 19.49 | -0.026% | 43,056 | -2.873% | |
| 2025-05-12 | 19.50 | 19.53 | 19.48 | 19.50 | -0.536% | 162,828 | -2.898% | |
| 2025-05-09 | 19.61 | 19.64 | 19.59 | 19.60 | +0.102% | 209,467 | -3.418% | |
| 2025-05-08 | 19.66 | 19.68 | 19.58 | 19.58 | -0.609% | 50,077 | -3.320% | |
| 2025-05-07 | 19.69 | 19.72 | 19.65 | 19.70 | +0.153% | 60,829 | -3.909% | |
| 2025-05-06 | 19.66 | 19.67 | 19.63 | 19.67 | +0.204% | 76,495 | -3.762% | |
| 2025-05-05 | 19.67 | 19.67 | 19.60 | 19.63 | -0.102% | 80,318 | -3.566% | |
| 2025-05-02 | 19.68 | 19.71 | 19.63 | 19.65 | -0.481% | 67,098 | -3.664% | |
| 2025-05-01 | 19.83 | 19.84 | 19.72 | 19.75 | -0.693% | 81,225 | -4.128% | |
| 2025-04-30 | 19.84 | 19.89 | 19.84 | 19.88 | +0.241% | 89,600 | -4.792% | |
| 2025-04-29 | 19.78 | 19.84 | 19.78 | 19.84 | +0.227% | 55,738 | -4.563% | |
| 2025-04-28 | 19.71 | 19.80 | 19.71 | 19.79 | +0.355% | 54,105 | -4.346% | |
| 2025-04-25 | 19.70 | 19.73 | 19.68 | 19.72 | +0.305% | 80,876 | -4.006% | |
| 2025-04-24 | 19.63 | 19.68 | 19.63 | 19.66 | +0.306% | 94,697 | -3.713% | |
| 2025-04-23 | 19.70 | 19.70 | 19.59 | 19.60 | -0.102% | 411,687 | -3.418% | |
| 2025-04-22 | 19.65 | 19.65 | 19.61 | 19.62 | 0.000% | 81,062 | -3.517% | |
| 2025-04-21 | 19.61 | 19.69 | 19.61 | 19.62 | -0.203% | 138,564 | -3.517% | |
| 2025-04-17 | 19.70 | 19.71 | 19.63 | 19.66 | -0.102% | 140,742 | -3.713% | |
| 2025-04-16 | 19.64 | 19.69 | 19.61 | 19.68 | +0.408% | 61,054 | -3.811% | |
| 2025-04-15 | 19.59 | 19.64 | 19.57 | 19.60 | 0.000% | 186,841 | -3.418% |