IBTL
iShares iBonds Dec 2031 Term Treasury ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:45:20 AM EDT
19.40USD-0.077%(-0.02)53,077
19.39Bid19.40Ask0.01SpreadIBTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.42 | 19.42 | 19.40 | 19.40 | -0.077% | 53,077 | 0.000% | |
| 2026-10-02 | 19.50 | 19.50 | 19.41 | 19.41 | -0.206% | 301,546 | -0.077% | |
| 2026-10-01 | 19.39 | 19.48 | 19.37 | 19.45 | -0.077% | 337,770 | -0.283% | |
| 2026-09-30 | 19.50 | 19.51 | 19.44 | 19.47 | -0.026% | 611,533 | -0.360% | |
| 2026-09-29 | 19.45 | 19.48 | 19.43 | 19.48 | +0.051% | 536,156 | -0.385% | |
| 2026-09-28 | 19.46 | 19.49 | 19.43 | 19.46 | -0.358% | 1,443,100 | -0.334% | |
| 2026-09-25 | 19.50 | 19.54 | 19.47 | 19.54 | +0.334% | 1,118,770 | -0.691% | |
| 2026-09-24 | 19.54 | 19.54 | 19.47 | 19.47 | -0.179% | 320,170 | -0.360% | |
| 2026-09-23 | 19.62 | 19.62 | 19.48 | 19.50 | -0.713% | 222,153 | -0.538% | |
| 2026-09-22 | 19.64 | 19.66 | 19.61 | 19.64 | +0.051% | 110,332 | -1.247% | |
| 2026-09-21 | 19.64 | 19.65 | 19.62 | 19.64 | +0.179% | 174,743 | -1.197% | |
| 2026-09-18 | 19.62 | 19.62 | 19.60 | 19.60 | -0.331% | 151,157 | -1.020% | |
| 2026-09-17 | 19.66 | 19.67 | 19.64 | 19.66 | +0.308% | 226,381 | -1.348% | |
| 2026-09-16 | 19.65 | 19.68 | 19.59 | 19.60 | -0.104% | 435,677 | -1.044% | |
| 2026-09-15 | 19.62 | 19.65 | 19.62 | 19.63 | -0.051% | 282,392 | -1.146% | |
| 2026-09-14 | 19.65 | 19.69 | 19.62 | 19.64 | -0.127% | 592,195 | -1.197% | |
| 2026-09-11 | 19.71 | 19.71 | 19.66 | 19.66 | -0.143% | 239,980 | -1.322% | |
| 2026-09-10 | 19.73 | 19.73 | 19.68 | 19.69 | -0.588% | 311,539 | -1.464% | |
| 2026-09-09 | 19.82 | 19.83 | 19.79 | 19.80 | -0.178% | 178,889 | -2.043% | |
| 2026-09-08 | 19.86 | 19.86 | 19.82 | 19.84 | -0.076% | 181,451 | -2.218% | |
| 2026-09-04 | 19.85 | 19.87 | 19.84 | 19.86 | -0.075% | 165,182 | -2.292% | |
| 2026-09-03 | 19.89 | 19.89 | 19.86 | 19.87 | +0.126% | 281,717 | -2.365% | |
| 2026-09-02 | 19.84 | 19.85 | 19.82 | 19.84 | +0.076% | 1,282,543 | -2.242% | |
| 2026-09-01 | 19.85 | 19.87 | 19.83 | 19.83 | -0.527% | 423,967 | -2.168% | |
| 2026-08-31 | 19.95 | 19.95 | 19.93 | 19.93 | -0.075% | 197,206 | -2.684% | |
| 2026-08-28 | 20.02 | 20.04 | 19.94 | 19.95 | -0.325% | 294,968 | -2.757% | |
| 2026-08-27 | 20.04 | 20.05 | 20.01 | 20.02 | -0.053% | 150,043 | -3.073% | |
| 2026-08-26 | 20.04 | 20.04 | 20.02 | 20.03 | -0.171% | 141,175 | -3.124% | |
| 2026-08-25 | 20.03 | 20.07 | 20.03 | 20.06 | +0.300% | 147,290 | -3.290% | |
| 2026-08-24 | 19.99 | 20.01 | 19.99 | 20.00 | +0.075% | 365,811 | -3.000% | |
| 2026-08-21 | 20.00 | 20.01 | 19.98 | 19.98 | -0.150% | 273,535 | -2.927% | |
| 2026-08-20 | 20.00 | 20.02 | 20.00 | 20.02 | -0.150% | 413,925 | -3.073% | |
| 2026-08-19 | 20.06 | 20.06 | 20.01 | 20.05 | +0.100% | 263,345 | -3.218% | |
| 2026-08-18 | 19.99 | 20.03 | 19.99 | 20.02 | +0.050% | 279,480 | -3.121% | |
| 2026-08-17 | 20.02 | 20.03 | 20.01 | 20.02 | -0.050% | 303,910 | -3.073% | |
| 2026-08-14 | 20.06 | 20.07 | 20.02 | 20.02 | -0.174% | 157,659 | -3.121% | |
| 2026-08-13 | 20.05 | 20.08 | 20.04 | 20.06 | +0.325% | 272,501 | -3.290% | |
| 2026-08-12 | 20.03 | 20.03 | 19.99 | 20.00 | +0.050% | 223,288 | -2.976% | |
| 2026-08-11 | 19.99 | 20.00 | 19.97 | 19.98 | +0.100% | 170,174 | -2.927% | |
| 2026-08-10 | 19.98 | 19.99 | 19.96 | 19.96 | -0.225% | 198,758 | -2.830% | |
| 2026-08-07 | 20.03 | 20.04 | 20.00 | 20.01 | +0.200% | 139,976 | -3.048% | |
| 2026-08-06 | 20.00 | 20.01 | 19.96 | 19.97 | -0.300% | 160,717 | -2.854% | |
| 2026-08-05 | 20.01 | 20.03 | 19.99 | 20.03 | +0.050% | 249,260 | -3.145% | |
| 2026-08-04 | 20.01 | 20.02 | 20.00 | 20.02 | +0.326% | 980,420 | -3.097% | |
| 2026-08-03 | 19.95 | 19.96 | 19.94 | 19.95 | -0.161% | 210,493 | -2.781% | |
| 2026-07-31 | 19.99 | 20.00 | 19.97 | 19.99 | -0.164% | 127,476 | -2.938% | |
| 2026-07-30 | 20.04 | 20.05 | 20.02 | 20.02 | 0.000% | 164,339 | -3.097% | |
| 2026-07-29 | 20.02 | 20.05 | 19.98 | 20.02 | -0.050% | 167,979 | -3.097% | |
| 2026-07-28 | 20.01 | 20.06 | 20.01 | 20.03 | +0.127% | 431,181 | -3.145% | |
| 2026-07-27 | 19.99 | 20.02 | 19.99 | 20.00 | +0.123% | 185,574 | -3.022% | |
| 2026-07-24 | 19.97 | 20.00 | 19.97 | 19.98 | +0.175% | 174,667 | -2.903% | |
| 2026-07-23 | 19.94 | 19.95 | 19.93 | 19.95 | -0.200% | 83,868 | -2.733% | |
| 2026-07-22 | 20.01 | 20.01 | 19.98 | 19.98 | -0.150% | 219,771 | -2.927% | |
| 2026-07-21 | 20.02 | 20.03 | 20.01 | 20.02 | -0.199% | 190,405 | -3.073% | |
| 2026-07-20 | 20.08 | 20.08 | 20.03 | 20.05 | -0.149% | 136,470 | -3.266% | |
| 2026-07-17 | 20.11 | 20.14 | 20.09 | 20.09 | 0.000% | 138,386 | -3.411% | |
| 2026-07-16 | 20.07 | 20.09 | 20.06 | 20.09 | -0.048% | 84,385 | -3.411% | |
| 2026-07-15 | 20.06 | 20.11 | 20.06 | 20.09 | +0.199% | 144,319 | -3.457% | |
| 2026-07-14 | 20.05 | 20.08 | 20.04 | 20.05 | +0.248% | 350,862 | -3.264% | |
| 2026-07-13 | 20.03 | 20.04 | 19.99 | 20.00 | -0.249% | 131,215 | -3.024% | |
| 2026-07-10 | 20.07 | 20.07 | 20.04 | 20.05 | -0.100% | 126,328 | -3.266% | |
| 2026-07-09 | 20.04 | 20.09 | 20.04 | 20.07 | +0.200% | 758,649 | -3.362% | |
| 2026-07-08 | 20.03 | 20.04 | 20.01 | 20.04 | -0.150% | 237,046 | -3.169% | |
| 2026-07-07 | 20.11 | 20.11 | 20.06 | 20.07 | -0.323% | 151,163 | -3.314% | |
| 2026-07-06 | 20.12 | 20.13 | 20.11 | 20.13 | +0.050% | 174,919 | -3.626% | |
| 2026-07-02 | 20.11 | 20.13 | 20.10 | 20.12 | +0.199% | 97,576 | -3.579% | |
| 2026-07-01 | 20.09 | 20.12 | 20.08 | 20.08 | -0.545% | 153,294 | -3.386% | |
| 2026-06-30 | 20.22 | 20.22 | 20.18 | 20.19 | -0.222% | 1,566,164 | -3.913% | |
| 2026-06-29 | 20.23 | 20.24 | 20.22 | 20.23 | 0.000% | 129,301 | -4.127% | |
| 2026-06-26 | 20.22 | 20.25 | 20.22 | 20.23 | +0.148% | 165,438 | -4.127% | |
| 2026-06-25 | 20.20 | 20.23 | 20.19 | 20.20 | +0.074% | 307,376 | -3.984% | |
| 2026-06-24 | 20.16 | 20.19 | 20.15 | 20.19 | +0.423% | 219,623 | -3.913% | |
| 2026-06-23 | 20.11 | 20.13 | 20.10 | 20.11 | +0.174% | 492,528 | -3.507% | |
| 2026-06-22 | 20.09 | 20.10 | 20.07 | 20.07 | -0.273% | 162,750 | -3.338% | |
| 2026-06-18 | 20.12 | 20.16 | 20.12 | 20.13 | +0.249% | 82,946 | -3.602% | |
| 2026-06-17 | 20.18 | 20.19 | 20.07 | 20.07 | -0.545% | 150,855 | -3.362% | |
| 2026-06-16 | 20.16 | 20.20 | 20.16 | 20.18 | +0.149% | 123,373 | -3.889% | |
| 2026-06-15 | 20.17 | 20.18 | 20.15 | 20.16 | +0.149% | 108,170 | -3.746% | |
| 2026-06-12 | 20.13 | 20.14 | 20.11 | 20.13 | -0.149% | 83,959 | -3.602% | |
| 2026-06-11 | 20.08 | 20.16 | 20.07 | 20.16 | +0.424% | 151,276 | -3.746% | |
| 2026-06-10 | 20.09 | 20.09 | 20.05 | 20.07 | -0.025% | 574,758 | -3.338% | |
| 2026-06-09 | 20.06 | 20.09 | 20.05 | 20.07 | +0.157% | 73,396 | -3.362% | |
| 2026-06-08 | 20.08 | 20.08 | 20.03 | 20.04 | -0.007% | 140,030 | -3.211% | |
| 2026-06-05 | 20.06 | 20.07 | 20.03 | 20.05 | -0.398% | 151,321 | -3.218% | |
| 2026-06-04 | 20.14 | 20.15 | 20.12 | 20.13 | +0.099% | 66,412 | -3.602% | |
| 2026-06-03 | 20.09 | 20.11 | 20.09 | 20.11 | -0.149% | 86,231 | -3.507% | |
| 2026-06-02 | 20.14 | 20.15 | 20.13 | 20.14 | +0.007% | 126,147 | -3.650% | |
| 2026-06-01 | 20.10 | 20.14 | 20.09 | 20.13 | -0.452% | 173,229 | -3.644% | |
| 2026-05-29 | 20.22 | 20.25 | 20.21 | 20.23 | +0.099% | 167,253 | -4.079% | |
| 2026-05-28 | 20.18 | 20.22 | 20.17 | 20.20 | +0.149% | 304,224 | -3.984% | |
| 2026-05-27 | 20.18 | 20.20 | 20.17 | 20.18 | 0.000% | 207,207 | -3.841% | |
| 2026-05-26 | 20.17 | 20.18 | 20.15 | 20.18 | +0.346% | 233,879 | -3.841% | |
| 2026-05-22 | 20.14 | 20.14 | 20.08 | 20.11 | -0.047% | 254,526 | -3.509% | |
| 2026-05-21 | 20.06 | 20.13 | 20.05 | 20.11 | 0.000% | 238,723 | -3.555% | |
| 2026-05-20 | 20.03 | 20.13 | 20.03 | 20.11 | +0.449% | 234,065 | -3.555% | |
| 2026-05-19 | 20.04 | 20.05 | 20.00 | 20.02 | -0.297% | 237,164 | -3.121% | |
| 2026-05-18 | 20.10 | 20.12 | 20.05 | 20.08 | +0.048% | 175,562 | -3.409% | |
| 2026-05-15 | 20.10 | 20.11 | 20.07 | 20.07 | -0.543% | 90,135 | -3.362% | |
| 2026-05-14 | 20.23 | 20.23 | 20.17 | 20.18 | -0.075% | 156,899 | -3.887% | |
| 2026-05-13 | 20.18 | 20.21 | 20.17 | 20.20 | +0.023% | 135,161 | -3.959% | |
| 2026-05-12 | 20.21 | 20.21 | 20.19 | 20.20 | -0.247% | 79,734 | -3.937% | |
| 2026-05-11 | 20.28 | 20.28 | 20.24 | 20.25 | -0.246% | 98,217 | -4.174% | |
| 2026-05-08 | 20.30 | 20.31 | 20.29 | 20.30 | +0.197% | 86,973 | -4.410% | |
| 2026-05-07 | 20.33 | 20.33 | 20.25 | 20.25 | -0.197% | 122,491 | -4.221% | |
| 2026-05-06 | 20.29 | 20.30 | 20.27 | 20.30 | +0.346% | 95,665 | -4.410% | |
| 2026-05-05 | 20.22 | 20.24 | 20.22 | 20.23 | +0.049% | 81,643 | -4.079% | |
| 2026-05-04 | 20.23 | 20.24 | 20.18 | 20.21 | -0.247% | 88,310 | -4.032% | |
| 2026-05-01 | 20.26 | 20.31 | 20.25 | 20.27 | -0.290% | 55,648 | -4.268% | |
| 2026-04-30 | 20.32 | 20.34 | 20.32 | 20.32 | +0.192% | 80,964 | -4.546% | |
| 2026-04-29 | 20.32 | 20.32 | 20.27 | 20.29 | -0.344% | 96,452 | -4.363% | |
| 2026-04-28 | 20.36 | 20.36 | 20.34 | 20.36 | -0.147% | 69,605 | -4.692% | |
| 2026-04-27 | 20.39 | 20.40 | 20.37 | 20.39 | -0.145% | 62,650 | -4.832% | |
| 2026-04-24 | 20.36 | 20.42 | 20.36 | 20.41 | +0.196% | 90,073 | -4.970% | |
| 2026-04-23 | 20.40 | 20.41 | 20.34 | 20.37 | -0.100% | 128,799 | -4.784% | |
| 2026-04-22 | 20.42 | 20.42 | 20.39 | 20.39 | +0.049% | 51,538 | -4.879% | |
| 2026-04-21 | 20.43 | 20.43 | 20.38 | 20.39 | -0.342% | 85,897 | -4.832% | |
| 2026-04-20 | 20.47 | 20.47 | 20.43 | 20.45 | -0.049% | 98,844 | -5.158% | |
| 2026-04-17 | 20.45 | 20.49 | 20.45 | 20.46 | +0.345% | 52,988 | -5.204% | |
| 2026-04-16 | 20.41 | 20.41 | 20.38 | 20.39 | -0.051% | 64,856 | -4.877% | |
| 2026-04-15 | 20.41 | 20.42 | 20.39 | 20.41 | -0.147% | 99,358 | -4.925% | |
| 2026-04-14 | 20.38 | 20.43 | 20.38 | 20.43 | +0.245% | 77,966 | -5.065% | |
| 2026-04-13 | 20.36 | 20.39 | 20.34 | 20.39 | +0.147% | 121,498 | -4.832% | |
| 2026-04-10 | 20.37 | 20.38 | 20.34 | 20.36 | -0.098% | 85,436 | -4.692% | |
| 2026-04-09 | 20.36 | 20.40 | 20.34 | 20.38 | 0.000% | 84,846 | -4.785% | |
| 2026-04-08 | 20.40 | 20.40 | 20.36 | 20.38 | +0.197% | 127,837 | -4.785% | |
| 2026-04-07 | 20.31 | 20.34 | 20.26 | 20.34 | +0.186% | 114,083 | -4.598% | |
| 2026-04-06 | 20.30 | 20.32 | 20.28 | 20.30 | -0.185% | 84,562 | -4.421% | |
| 2026-04-02 | 20.31 | 20.36 | 20.30 | 20.34 | +0.148% | 94,300 | -4.598% | |
| 2026-04-01 | 20.32 | 20.35 | 20.30 | 20.30 | -0.460% | 97,648 | -4.457% | |
| 2026-03-31 | 20.40 | 20.43 | 20.38 | 20.40 | +0.216% | 151,207 | -4.897% | |
| 2026-03-30 | 20.34 | 20.38 | 20.34 | 20.36 | +0.444% | 106,933 | -4.692% | |
| 2026-03-27 | 20.23 | 20.28 | 20.23 | 20.27 | +0.148% | 200,089 | -4.268% | |
| 2026-03-26 | 20.30 | 20.32 | 20.23 | 20.23 | -0.541% | 170,325 | -4.127% | |
| 2026-03-25 | 20.35 | 20.36 | 20.32 | 20.34 | +0.248% | 75,070 | -4.645% | |
| 2026-03-24 | 20.28 | 20.33 | 20.25 | 20.29 | -0.295% | 215,077 | -4.408% | |
| 2026-03-23 | 20.32 | 20.39 | 20.30 | 20.35 | +0.248% | 249,459 | -4.690% | |
| 2026-03-20 | 20.35 | 20.35 | 20.29 | 20.30 | -0.543% | 315,066 | -4.453% | |
| 2026-03-19 | 20.37 | 20.44 | 20.36 | 20.41 | -0.049% | 204,155 | -4.972% | |
| 2026-03-18 | 20.49 | 20.50 | 20.43 | 20.43 | -0.437% | 1,026,817 | -5.018% | |
| 2026-03-17 | 20.50 | 20.53 | 20.50 | 20.51 | +0.144% | 66,575 | -5.433% | |
| 2026-03-16 | 20.48 | 20.49 | 20.47 | 20.48 | +0.295% | 96,444 | -5.297% | |
| 2026-03-13 | 20.45 | 20.47 | 20.41 | 20.42 | -0.001% | 89,376 | -5.017% | |
| 2026-03-12 | 20.45 | 20.48 | 20.40 | 20.43 | -0.342% | 121,112 | -5.018% | |
| 2026-03-11 | 20.52 | 20.52 | 20.48 | 20.50 | -0.243% | 139,785 | -5.343% | |
| 2026-03-10 | 20.59 | 20.59 | 20.54 | 20.55 | -0.194% | 84,548 | -5.573% | |
| 2026-03-09 | 20.53 | 20.59 | 20.52 | 20.59 | +0.195% | 119,562 | -5.757% | |
| 2026-03-06 | 20.51 | 20.59 | 20.51 | 20.55 | 0.000% | 121,902 | -5.573% | |
| 2026-03-05 | 20.54 | 20.56 | 20.52 | 20.55 | -0.219% | 81,732 | -5.573% | |
| 2026-03-04 | 20.63 | 20.63 | 20.58 | 20.59 | -0.170% | 68,792 | -5.780% | |
| 2026-03-03 | 20.56 | 20.65 | 20.56 | 20.63 | -0.097% | 88,763 | -5.939% | |
| 2026-03-02 | 20.69 | 20.69 | 20.63 | 20.64 | -0.769% | 228,216 | -6.031% | |
| 2026-02-27 | 20.79 | 20.81 | 20.78 | 20.80 | +0.338% | 80,048 | -6.753% | |
| 2026-02-26 | 20.70 | 20.74 | 20.70 | 20.73 | +0.169% | 63,541 | -6.438% | |
| 2026-02-25 | 20.68 | 20.71 | 20.68 | 20.70 | -0.097% | 53,588 | -6.280% | |
| 2026-02-24 | 20.71 | 20.73 | 20.70 | 20.72 | -0.024% | 142,431 | -6.371% | |
| 2026-02-23 | 20.67 | 20.74 | 20.67 | 20.73 | +0.339% | 91,746 | -6.393% | |
| 2026-02-20 | 20.66 | 20.66 | 20.64 | 20.66 | 0.000% | 62,909 | -6.076% | |
| 2026-02-19 | 20.63 | 20.66 | 20.63 | 20.66 | +0.048% | 101,351 | -6.076% | |
| 2026-02-18 | 20.64 | 20.65 | 20.63 | 20.64 | -0.145% | 100,043 | -6.031% | |
| 2026-02-17 | 20.69 | 20.69 | 20.66 | 20.68 | -0.048% | 102,219 | -6.167% | |
| 2026-02-13 | 20.67 | 20.69 | 20.66 | 20.68 | +0.340% | 108,536 | -6.212% | |
| 2026-02-12 | 20.55 | 20.62 | 20.55 | 20.61 | +0.390% | 131,670 | -5.894% | |
| 2026-02-11 | 20.53 | 20.56 | 20.52 | 20.54 | -0.194% | 155,703 | -5.527% | |
| 2026-02-10 | 20.58 | 20.59 | 20.57 | 20.57 | +0.244% | 179,972 | -5.711% | |
| 2026-02-09 | 20.53 | 20.53 | 20.51 | 20.52 | +0.049% | 146,024 | -5.481% | |
| 2026-02-06 | 20.53 | 20.54 | 20.50 | 20.52 | -0.049% | 163,543 | -5.435% | |
| 2026-02-05 | 20.49 | 20.53 | 20.47 | 20.52 | +0.490% | 464,711 | -5.481% | |
| 2026-02-04 | 20.41 | 20.45 | 20.41 | 20.43 | 0.000% | 147,039 | -5.018% | |
| 2026-02-03 | 20.41 | 20.43 | 20.40 | 20.43 | +0.001% | 274,199 | -5.018% | |
| 2026-02-02 | 20.46 | 20.46 | 20.41 | 20.42 | -0.479% | 276,494 | -5.017% | |
| 2026-01-30 | 20.51 | 20.53 | 20.50 | 20.52 | +0.138% | 100,955 | -5.473% | |
| 2026-01-29 | 20.47 | 20.52 | 20.47 | 20.50 | +0.098% | 93,691 | -5.343% | |
| 2026-01-28 | 20.49 | 20.49 | 20.45 | 20.48 | -0.049% | 143,707 | -5.250% | |
| 2026-01-27 | 20.49 | 20.51 | 20.48 | 20.48 | 0.000% | 1,607,572 | -5.297% | |
| 2026-01-26 | 20.48 | 20.50 | 20.48 | 20.48 | +0.049% | 174,494 | -5.297% | |
| 2026-01-23 | 20.46 | 20.48 | 20.44 | 20.48 | +0.147% | 115,296 | -5.250% | |
| 2026-01-22 | 20.45 | 20.46 | 20.43 | 20.45 | -0.098% | 166,460 | -5.111% | |
| 2026-01-21 | 20.46 | 20.47 | 20.44 | 20.46 | +0.147% | 122,000 | -5.204% | |
| 2026-01-20 | 20.45 | 20.46 | 20.43 | 20.43 | -0.195% | 160,477 | -5.065% | |
| 2026-01-16 | 20.52 | 20.52 | 20.46 | 20.48 | -0.242% | 542,050 | -5.250% | |
| 2026-01-15 | 20.56 | 20.56 | 20.51 | 20.52 | -0.196% | 328,393 | -5.479% | |
| 2026-01-14 | 20.55 | 20.58 | 20.55 | 20.57 | +0.146% | 140,775 | -5.665% | |
| 2026-01-13 | 20.55 | 20.55 | 20.52 | 20.54 | +0.097% | 117,227 | -5.527% | |
| 2026-01-12 | 20.51 | 20.54 | 20.50 | 20.52 | -0.049% | 114,728 | -5.435% | |
| 2026-01-09 | 20.52 | 20.55 | 20.50 | 20.52 | -0.049% | 564,748 | -5.481% | |
| 2026-01-08 | 20.54 | 20.55 | 20.53 | 20.54 | -0.194% | 102,845 | -5.527% | |
| 2026-01-07 | 20.58 | 20.58 | 20.55 | 20.57 | +0.097% | 99,516 | -5.711% | |
| 2026-01-06 | 20.55 | 20.56 | 20.52 | 20.55 | 0.000% | 175,485 | -5.619% | |
| 2026-01-05 | 20.53 | 20.56 | 20.53 | 20.55 | +0.195% | 206,560 | -5.619% | |
| 2026-01-02 | 20.55 | 20.55 | 20.51 | 20.52 | -0.049% | 76,510 | -5.435% | |
| 2025-12-31 | 20.55 | 20.57 | 20.52 | 20.52 | -0.195% | 117,607 | -5.481% | |
| 2025-12-30 | 20.57 | 20.58 | 20.56 | 20.57 | -0.049% | 108,821 | -5.665% | |
| 2025-12-29 | 20.57 | 20.58 | 20.56 | 20.57 | +0.097% | 91,839 | -5.711% | |
| 2025-12-26 | 20.56 | 20.56 | 20.53 | 20.55 | +0.146% | 71,825 | -5.619% | |
| 2025-12-24 | 20.50 | 20.52 | 20.50 | 20.52 | +0.171% | 46,621 | -5.481% | |
| 2025-12-23 | 20.46 | 20.50 | 20.45 | 20.49 | -0.073% | 158,176 | -5.320% | |
| 2025-12-22 | 20.52 | 20.52 | 20.50 | 20.50 | -0.097% | 206,751 | -5.389% | |
| 2025-12-19 | 20.53 | 20.55 | 20.52 | 20.52 | -0.485% | 212,519 | -5.481% | |
| 2025-12-18 | 20.63 | 20.63 | 20.60 | 20.63 | +0.194% | 78,486 | -5.939% | |
| 2025-12-17 | 20.57 | 20.59 | 20.56 | 20.59 | 0.000% | 77,917 | -5.757% | |
| 2025-12-16 | 20.54 | 20.59 | 20.54 | 20.59 | +0.197% | 154,378 | -5.757% | |
| 2025-12-15 | 20.56 | 20.57 | 20.53 | 20.54 | +0.095% | 1,093,479 | -5.571% | |
| 2025-12-12 | 20.52 | 20.54 | 20.52 | 20.52 | -0.146% | 66,768 | -5.481% | |
| 2025-12-11 | 20.59 | 20.59 | 20.54 | 20.55 | +0.049% | 108,070 | -5.619% | |
| 2025-12-10 | 20.48 | 20.55 | 20.48 | 20.55 | +0.293% | 138,880 | -5.573% | |
| 2025-12-09 | 20.52 | 20.52 | 20.48 | 20.48 | -0.146% | 114,223 | -5.297% | |
| 2025-12-08 | 20.54 | 20.54 | 20.48 | 20.52 | -0.146% | 206,085 | -5.435% | |
| 2025-12-05 | 20.58 | 20.58 | 20.54 | 20.55 | -0.146% | 62,743 | -5.573% | |
| 2025-12-04 | 20.60 | 20.60 | 20.57 | 20.57 | -0.289% | 65,772 | -5.711% | |
| 2025-12-03 | 20.62 | 20.64 | 20.60 | 20.63 | +0.192% | 114,379 | -5.983% | |
| 2025-12-02 | 20.57 | 20.60 | 20.57 | 20.59 | +0.097% | 172,801 | -5.802% | |
| 2025-12-01 | 20.60 | 20.61 | 20.57 | 20.57 | -0.724% | 68,027 | -5.711% | |
| 2025-11-28 | 20.74 | 20.74 | 20.71 | 20.73 | -0.096% | 33,915 | -6.393% | |
| 2025-11-26 | 20.73 | 20.75 | 20.71 | 20.75 | 0.000% | 71,624 | -6.483% | |
| 2025-11-25 | 20.72 | 20.76 | 20.71 | 20.75 | +0.169% | 121,562 | -6.483% | |
| 2025-11-24 | 20.69 | 20.71 | 20.68 | 20.71 | +0.145% | 89,605 | -6.325% | |
| 2025-11-21 | 20.68 | 20.69 | 20.65 | 20.68 | +0.218% | 170,958 | -6.190% | |
| 2025-11-20 | 20.60 | 20.64 | 20.59 | 20.64 | +0.267% | 104,715 | -5.985% | |
| 2025-11-19 | 20.61 | 20.63 | 20.58 | 20.58 | -0.049% | 139,740 | -5.734% | |
| 2025-11-18 | 20.61 | 20.64 | 20.57 | 20.59 | +0.122% | 84,821 | -5.780% | |
| 2025-11-17 | 20.57 | 20.58 | 20.55 | 20.57 | +0.073% | 219,238 | -5.665% | |
| 2025-11-14 | 20.62 | 20.62 | 20.54 | 20.55 | -0.073% | 119,030 | -5.596% | |
| 2025-11-13 | 20.57 | 20.59 | 20.56 | 20.57 | -0.243% | 1,817,826 | -5.665% | |
| 2025-11-12 | 20.60 | 20.62 | 20.60 | 20.61 | 0.000% | 179,576 | -5.894% | |
| 2025-11-11 | 20.60 | 20.62 | 20.59 | 20.61 | +0.243% | 79,525 | -5.894% | |
| 2025-11-10 | 20.57 | 20.58 | 20.56 | 20.57 | -0.146% | 295,732 | -5.665% | |
| 2025-11-07 | 20.56 | 20.62 | 20.56 | 20.59 | +0.097% | 92,772 | -5.802% | |
| 2025-11-06 | 20.56 | 20.59 | 20.55 | 20.57 | +0.390% | 281,312 | -5.711% | |
| 2025-11-05 | 20.54 | 20.54 | 20.49 | 20.50 | -0.340% | 141,398 | -5.343% | |
| 2025-11-04 | 20.55 | 20.57 | 20.55 | 20.57 | +0.073% | 61,725 | -5.665% | |
| 2025-11-03 | 20.54 | 20.56 | 20.52 | 20.55 | -0.315% | 477,049 | -5.596% | |
| 2025-10-31 | 20.61 | 20.63 | 20.61 | 20.61 | +0.050% | 67,366 | -5.894% | |
| 2025-10-30 | 20.58 | 20.62 | 20.57 | 20.60 | -0.001% | 134,558 | -5.847% | |
| 2025-10-29 | 20.70 | 20.71 | 20.60 | 20.61 | -0.531% | 98,486 | -5.848% | |
| 2025-10-28 | 20.68 | 20.72 | 20.68 | 20.71 | +0.097% | 52,876 | -6.348% | |
| 2025-10-27 | 20.69 | 20.70 | 20.66 | 20.70 | -0.048% | 92,336 | -6.258% | |
| 2025-10-24 | 20.71 | 20.72 | 20.69 | 20.70 | +0.048% | 53,403 | -6.303% | |
| 2025-10-23 | 20.72 | 20.73 | 20.69 | 20.70 | -0.241% | 28,898 | -6.258% | |
| 2025-10-22 | 20.74 | 20.76 | 20.73 | 20.75 | 0.000% | 56,110 | -6.483% | |
| 2025-10-21 | 20.74 | 20.76 | 20.73 | 20.75 | +0.097% | 340,342 | -6.483% | |
| 2025-10-20 | 20.73 | 20.73 | 20.70 | 20.73 | +0.097% | 43,931 | -6.393% | |
| 2025-10-17 | 20.73 | 20.73 | 20.69 | 20.70 | -0.193% | 87,398 | -6.303% | |
| 2025-10-16 | 20.65 | 20.75 | 20.65 | 20.75 | +0.387% | 63,772 | -6.483% | |
| 2025-10-15 | 20.68 | 20.69 | 20.65 | 20.66 | -0.097% | 51,308 | -6.121% | |
| 2025-10-14 | 20.66 | 20.69 | 20.64 | 20.68 | +0.194% | 60,201 | -6.212% | |
| 2025-10-13 | 20.61 | 20.65 | 20.61 | 20.64 | +0.097% | 35,741 | -6.031% | |
| 2025-10-10 | 20.58 | 20.64 | 20.57 | 20.63 | +0.487% | 78,008 | -5.939% | |
| 2025-10-09 | 20.52 | 20.54 | 20.52 | 20.52 | -0.049% | 79,503 | -5.481% | |
| 2025-10-08 | 20.58 | 20.58 | 20.53 | 20.54 | -0.049% | 49,451 | -5.527% | |
| 2025-10-07 | 20.51 | 20.56 | 20.51 | 20.55 | +0.195% | 172,812 | -5.573% | |
| 2025-10-06 | 20.51 | 20.54 | 20.50 | 20.50 | -0.146% | 100,435 | -5.389% | |
| 2025-10-03 | 20.56 | 20.57 | 20.53 | 20.54 | -0.194% | 88,592 | -5.527% | |
| 2025-10-02 | 20.54 | 20.58 | 20.54 | 20.57 | +0.051% | 68,505 | -5.711% | |
| 2025-10-01 | 20.58 | 20.59 | 20.53 | 20.56 | -0.026% | 50,425 | -5.663% | |
| 2025-09-30 | 20.58 | 20.61 | 20.56 | 20.57 | +0.024% | 121,577 | -5.688% | |
| 2025-09-29 | 20.54 | 20.58 | 20.54 | 20.57 | +0.195% | 94,310 | -5.665% | |
| 2025-09-26 | 20.53 | 20.55 | 20.52 | 20.52 | -0.049% | 49,279 | -5.481% | |
| 2025-09-25 | 20.53 | 20.54 | 20.52 | 20.54 | -0.194% | 88,067 | -5.527% | |
| 2025-09-24 | 20.61 | 20.61 | 20.57 | 20.57 | -0.242% | 36,586 | -5.711% | |
| 2025-09-23 | 20.61 | 20.63 | 20.59 | 20.63 | +0.194% | 83,455 | -5.939% | |
| 2025-09-22 | 20.61 | 20.61 | 20.58 | 20.59 | -0.097% | 61,582 | -5.757% | |
| 2025-09-19 | 20.61 | 20.61 | 20.59 | 20.61 | -0.049% | 60,670 | -5.848% | |
| 2025-09-18 | 20.60 | 20.64 | 20.59 | 20.61 | -0.169% | 102,335 | -5.894% | |
| 2025-09-17 | 20.70 | 20.74 | 20.63 | 20.65 | -0.217% | 105,953 | -6.053% | |
| 2025-09-16 | 20.69 | 20.71 | 20.68 | 20.70 | +0.073% | 111,008 | -6.258% | |
| 2025-09-15 | 20.67 | 20.69 | 20.67 | 20.68 | +0.121% | 96,803 | -6.190% | |
| 2025-09-12 | 20.67 | 20.67 | 20.63 | 20.66 | -0.193% | 114,726 | -6.076% | |
| 2025-09-11 | 20.70 | 20.73 | 20.69 | 20.70 | +0.048% | 88,191 | -6.258% | |
| 2025-09-10 | 20.69 | 20.70 | 20.67 | 20.68 | +0.145% | 75,467 | -6.212% | |
| 2025-09-09 | 20.69 | 20.70 | 20.65 | 20.66 | -0.193% | 90,617 | -6.076% | |
| 2025-09-08 | 20.70 | 20.70 | 20.68 | 20.70 | +0.147% | 165,996 | -6.258% | |
| 2025-09-05 | 20.70 | 20.71 | 20.66 | 20.66 | +0.338% | 140,882 | -6.120% | |
| 2025-09-04 | 20.57 | 20.59 | 20.55 | 20.59 | +0.292% | 140,785 | -5.802% | |
| 2025-09-03 | 20.49 | 20.56 | 20.49 | 20.54 | +0.244% | 99,904 | -5.527% | |
| 2025-09-02 | 20.47 | 20.50 | 20.47 | 20.48 | -0.534% | 346,471 | -5.297% | Div $0.069 |
| 2025-08-29 | 20.57 | 20.61 | 20.57 | 20.59 | +0.049% | 45,845 | -5.802% | |
| 2025-08-28 | 20.55 | 20.59 | 20.55 | 20.59 | +0.097% | 64,542 | -5.757% | |
| 2025-08-27 | 20.52 | 20.57 | 20.52 | 20.57 | +0.146% | 84,013 | -5.665% | |
| 2025-08-26 | 20.50 | 20.54 | 20.50 | 20.54 | +0.244% | 100,610 | -5.527% | |
| 2025-08-25 | 20.48 | 20.50 | 20.46 | 20.48 | -0.098% | 55,701 | -5.297% | |
| 2025-08-22 | 20.43 | 20.52 | 20.43 | 20.50 | +0.490% | 39,488 | -5.389% | |
| 2025-08-21 | 20.44 | 20.44 | 20.39 | 20.41 | -0.244% | 114,696 | -4.925% | |
| 2025-08-20 | 20.43 | 20.48 | 20.43 | 20.45 | +0.098% | 60,813 | -5.158% | |
| 2025-08-19 | 20.42 | 20.44 | 20.42 | 20.43 | +0.196% | 77,481 | -5.065% | |
| 2025-08-18 | 20.41 | 20.41 | 20.39 | 20.39 | -0.049% | 55,709 | -4.879% | |
| 2025-08-15 | 20.43 | 20.44 | 20.40 | 20.41 | -0.098% | 52,729 | -4.925% | |
| 2025-08-14 | 20.46 | 20.46 | 20.42 | 20.43 | -0.248% | 68,446 | -5.018% | |
| 2025-08-13 | 20.47 | 20.50 | 20.46 | 20.48 | +0.298% | 116,261 | -5.254% | |
| 2025-08-12 | 20.41 | 20.42 | 20.39 | 20.41 | 0.000% | 80,633 | -4.972% | |
| 2025-08-11 | 20.41 | 20.44 | 20.41 | 20.41 | 0.000% | 70,445 | -4.972% | |
| 2025-08-08 | 20.43 | 20.43 | 20.41 | 20.41 | -0.220% | 84,208 | -4.972% | |
| 2025-08-07 | 20.47 | 20.48 | 20.45 | 20.46 | -0.024% | 33,905 | -5.181% | |
| 2025-08-06 | 20.45 | 20.47 | 20.43 | 20.46 | -0.049% | 62,623 | -5.204% | |
| 2025-08-05 | 20.45 | 20.49 | 20.45 | 20.48 | -0.049% | 62,956 | -5.250% | |
| 2025-08-04 | 20.49 | 20.50 | 20.44 | 20.48 | +0.049% | 34,146 | -5.297% | |
| 2025-08-01 | 20.39 | 20.48 | 20.39 | 20.48 | +0.710% | 77,790 | -5.250% | |
| 2025-07-31 | 20.34 | 20.36 | 20.32 | 20.33 | +0.077% | 267,014 | -4.577% | |
| 2025-07-30 | 20.33 | 20.37 | 20.31 | 20.32 | -0.294% | 66,391 | -4.504% | |
| 2025-07-29 | 20.31 | 20.38 | 20.31 | 20.38 | +0.444% | 104,855 | -4.785% | |
| 2025-07-28 | 20.30 | 20.30 | 20.28 | 20.29 | -0.148% | 50,392 | -4.363% | |
| 2025-07-25 | 20.28 | 20.32 | 20.27 | 20.32 | +0.197% | 65,933 | -4.504% | |
| 2025-07-24 | 20.26 | 20.30 | 20.25 | 20.27 | -0.197% | 86,077 | -4.316% | |
| 2025-07-23 | 20.33 | 20.34 | 20.31 | 20.32 | -0.246% | 103,434 | -4.504% | |
| 2025-07-22 | 20.34 | 20.38 | 20.34 | 20.36 | +0.161% | 643,016 | -4.739% | |
| 2025-07-21 | 20.35 | 20.35 | 20.32 | 20.33 | +0.282% | 67,623 | -4.585% | |
| 2025-07-18 | 20.28 | 20.29 | 20.27 | 20.27 | +0.247% | 28,853 | -4.316% | |
| 2025-07-17 | 20.24 | 20.25 | 20.21 | 20.23 | -0.049% | 43,625 | -4.079% | |
| 2025-07-16 | 20.19 | 20.24 | 20.19 | 20.23 | +0.297% | 93,860 | -4.127% | |
| 2025-07-15 | 20.26 | 20.26 | 20.17 | 20.18 | -0.321% | 53,490 | -3.841% | |
| 2025-07-14 | 20.24 | 20.27 | 20.22 | 20.24 | -0.049% | 125,407 | -4.150% | |
| 2025-07-11 | 20.26 | 20.26 | 20.23 | 20.25 | -0.197% | 42,870 | -4.198% | |
| 2025-07-10 | 20.29 | 20.30 | 20.27 | 20.29 | -0.098% | 113,883 | -4.386% | |
| 2025-07-09 | 20.26 | 20.31 | 20.25 | 20.31 | +0.346% | 49,901 | -4.481% | |
| 2025-07-08 | 20.21 | 20.24 | 20.21 | 20.24 | -0.049% | 38,173 | -4.150% | |
| 2025-07-07 | 20.29 | 20.29 | 20.24 | 20.25 | -0.173% | 163,134 | -4.198% | |
| 2025-07-03 | 20.30 | 20.30 | 20.27 | 20.29 | -0.319% | 66,388 | -4.363% | |
| 2025-07-02 | 20.35 | 20.36 | 20.33 | 20.35 | -0.147% | 33,268 | -4.668% | |
| 2025-07-01 | 20.42 | 20.42 | 20.31 | 20.38 | -0.585% | 118,915 | -4.809% | |
| 2025-06-30 | 20.48 | 20.50 | 20.44 | 20.50 | +0.294% | 68,403 | -5.366% | |
| 2025-06-27 | 20.44 | 20.48 | 20.42 | 20.44 | -0.147% | 44,255 | -5.088% | |
| 2025-06-26 | 20.45 | 20.47 | 20.42 | 20.47 | +0.269% | 101,898 | -5.227% | |
| 2025-06-25 | 20.36 | 20.42 | 20.35 | 20.41 | +0.074% | 60,548 | -4.972% | |
| 2025-06-24 | 20.34 | 20.40 | 20.33 | 20.40 | +0.270% | 98,515 | -4.902% | |
| 2025-06-23 | 20.31 | 20.39 | 20.31 | 20.34 | +0.370% | 36,711 | -4.645% | |
| 2025-06-20 | 20.23 | 20.29 | 20.22 | 20.27 | +0.074% | 46,386 | -4.292% | |
| 2025-06-18 | 20.27 | 20.30 | 20.24 | 20.25 | +0.049% | 62,413 | -4.221% | |
| 2025-06-17 | 20.22 | 20.25 | 20.19 | 20.25 | +0.372% | 26,132 | -4.174% | |
| 2025-06-16 | 20.19 | 20.22 | 20.17 | 20.17 | -0.223% | 50,792 | -3.818% | |
| 2025-06-13 | 20.22 | 20.24 | 20.17 | 20.21 | -0.222% | 66,710 | -4.032% | |
| 2025-06-12 | 20.25 | 20.27 | 20.23 | 20.26 | +0.297% | 49,421 | -4.245% | |
| 2025-06-11 | 20.17 | 20.21 | 20.16 | 20.20 | +0.423% | 46,435 | -3.960% | |
| 2025-06-10 | 20.16 | 20.16 | 20.11 | 20.11 | +0.025% | 57,244 | -3.555% | |
| 2025-06-09 | 20.09 | 20.12 | 20.08 | 20.11 | +0.199% | 29,112 | -3.531% | |
| 2025-06-06 | 20.12 | 20.12 | 20.06 | 20.07 | -0.693% | 49,746 | -3.338% | |
| 2025-06-05 | 20.26 | 20.27 | 20.20 | 20.21 | -0.296% | 50,190 | -4.008% | |
| 2025-06-04 | 20.20 | 20.27 | 20.19 | 20.27 | +0.621% | 52,931 | -4.292% | |
| 2025-06-03 | 20.19 | 20.20 | 20.13 | 20.14 | -0.124% | 52,173 | -3.698% | |
| 2025-06-02 | 20.17 | 20.20 | 20.14 | 20.17 | -0.542% | 44,900 | -3.818% | |
| 2025-05-30 | 20.25 | 20.29 | 20.24 | 20.28 | +0.222% | 36,193 | -4.339% | |
| 2025-05-29 | 20.22 | 20.25 | 20.20 | 20.23 | +0.322% | 51,006 | -4.127% | |
| 2025-05-28 | 20.18 | 20.18 | 20.15 | 20.17 | -0.149% | 32,340 | -3.818% | |
| 2025-05-27 | 20.16 | 20.22 | 20.16 | 20.20 | +0.223% | 40,206 | -3.960% | |
| 2025-05-23 | 20.17 | 20.17 | 20.13 | 20.16 | +0.249% | 69,434 | -3.746% | |
| 2025-05-22 | 20.05 | 20.11 | 20.04 | 20.11 | +0.274% | 68,117 | -3.507% | |
| 2025-05-21 | 20.09 | 20.10 | 20.03 | 20.05 | -0.447% | 70,284 | -3.242% | |
| 2025-05-20 | 20.11 | 20.15 | 20.11 | 20.14 | -0.050% | 26,622 | -3.674% | |
| 2025-05-19 | 20.08 | 20.15 | 20.08 | 20.15 | +0.050% | 41,383 | -3.722% | |
| 2025-05-16 | 20.19 | 20.21 | 20.14 | 20.14 | -0.025% | 48,190 | -3.674% | |
| 2025-05-15 | 20.10 | 20.15 | 20.09 | 20.14 | +0.524% | 114,336 | -3.698% | |
| 2025-05-14 | 20.09 | 20.09 | 20.02 | 20.04 | -0.199% | 58,789 | -3.194% | |
| 2025-05-13 | 20.11 | 20.14 | 20.07 | 20.08 | -0.100% | 57,043 | -3.386% | |
| 2025-05-12 | 20.09 | 20.14 | 20.09 | 20.10 | -0.495% | 89,565 | -3.483% | |
| 2025-05-09 | 20.25 | 20.26 | 20.20 | 20.20 | +0.050% | 77,430 | -3.960% | |
| 2025-05-08 | 20.31 | 20.31 | 20.19 | 20.19 | -0.737% | 118,563 | -3.913% | |
| 2025-05-07 | 20.32 | 20.36 | 20.31 | 20.34 | +0.148% | 31,135 | -4.621% | |
| 2025-05-06 | 20.27 | 20.31 | 20.25 | 20.31 | +0.247% | 48,168 | -4.481% | |
| 2025-05-05 | 20.29 | 20.29 | 20.22 | 20.26 | -0.099% | 66,789 | -4.245% | |
| 2025-05-02 | 20.29 | 20.33 | 20.25 | 20.28 | -0.491% | 33,528 | -4.339% | |
| 2025-05-01 | 20.49 | 20.50 | 20.36 | 20.38 | -0.827% | 39,199 | -4.809% | |
| 2025-04-30 | 20.52 | 20.55 | 20.49 | 20.55 | +0.244% | 40,277 | -5.596% | |
| 2025-04-29 | 20.43 | 20.50 | 20.43 | 20.50 | +0.294% | 64,551 | -5.366% | |
| 2025-04-28 | 20.35 | 20.44 | 20.35 | 20.44 | +0.368% | 85,677 | -5.088% | |
| 2025-04-25 | 20.32 | 20.37 | 20.32 | 20.36 | +0.370% | 71,364 | -4.739% | |
| 2025-04-24 | 20.27 | 20.31 | 20.26 | 20.29 | +0.396% | 41,741 | -4.386% | |
| 2025-04-23 | 20.32 | 20.33 | 20.19 | 20.21 | -0.099% | 72,685 | -4.008% | |
| 2025-04-22 | 20.24 | 20.26 | 20.21 | 20.23 | +0.049% | 64,865 | -4.103% | |
| 2025-04-21 | 20.26 | 20.31 | 20.22 | 20.22 | -0.296% | 62,840 | -4.055% | |
| 2025-04-17 | 20.32 | 20.32 | 20.26 | 20.28 | -0.148% | 67,893 | -4.339% | |
| 2025-04-16 | 20.26 | 20.33 | 20.23 | 20.31 | +0.445% | 138,109 | -4.481% | |
| 2025-04-15 | 20.17 | 20.27 | 20.17 | 20.22 | 0.000% | 117,665 | -4.055% |