Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IBTM
iShares iBonds Dec 2032 Term Treasury ETF
stock NASDAQ ETF

At Close
Jun 12, 2026 3:59:30 PM EDT
22.63USD-0.198%(-0.05)79,948
21.95Bid   23.32Ask   1.37Spread
Pre-market
Jun 10, 2026 9:11:30 AM EDT
22.56USD-0.507%(-0.12)0
After-hours
Jun 12, 2026 4:47:30 PM EDT
19.79USD-12.539%(-2.84)626
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-06-12		22.630022.64000022.61000022.6300-0.198%79,9480.000%
2026-06-11		22.560022.67500022.55500022.6750+0.577%174,205-0.198%
2026-06-10		22.560022.58000022.53000022.5450-0.044%156,628+0.377%
2026-06-09		22.550022.57500022.53000022.5550+0.178%126,890+0.333%
2026-06-08		22.550022.56500022.51000022.5150-0.067%66,191+0.511%
2026-06-05		22.540022.54570022.51000022.5300-0.419%138,416+0.444%
2026-06-04		22.640022.65650022.61000022.6247+0.131%155,310+0.023%
2026-06-03		22.580022.61000022.58000022.5950-0.177%69,620+0.155%
2026-06-02		22.650022.65000022.62170022.6350+0.043%116,066-0.022%
2026-06-01		22.590022.63500022.56310022.6252-0.483%103,150+0.021%
2026-05-29		22.740022.75670022.72000022.7350+0.089%88,537-0.462%
2026-05-28		22.680022.73000022.67550022.7147+0.132%91,735-0.373%
2026-05-27		22.680022.70830022.67000022.6847+0.087%148,379-0.241%
2026-05-26		22.680022.68000022.64000022.6650+0.421%73,277-0.154%
2026-05-22		22.610022.61500022.55000022.5700-0.066%222,670+0.266%
2026-05-21		22.520022.59500022.49390022.5850+0.015%251,024+0.199%
2026-05-20		22.470022.59500022.47000022.5816+0.519%256,668+0.214%
2026-05-19		22.470022.49000022.43110022.4650-0.331%159,863+0.734%
2026-05-18		22.550022.57500022.50500022.5395+0.020%140,803+0.402%
2026-05-15		22.560022.57500022.53000022.5350-0.582%79,596+0.422%
2026-05-14		22.730022.73000022.66040022.6669-0.124%160,068-0.163%
2026-05-13		22.680022.70000022.65000022.6950+0.044%121,543-0.286%
2026-05-12		22.700022.70750022.68450022.6850-0.264%72,730-0.242%
2026-05-11		22.780022.79000022.74010022.7450-0.265%73,134-0.506%
2026-05-08		22.830022.83500022.80000022.8055+0.156%62,886-0.770%
2026-05-07		22.860022.86000022.76000022.7700-0.197%159,950-0.615%
2026-05-06		22.800022.82000022.79000022.8150+0.396%99,180-0.811%
2026-05-05		22.710022.74500022.71000022.7250+0.089%175,005-0.418%
2026-05-04		22.730022.73770022.67000022.7047-0.265%107,837-0.329%
2026-05-01		22.750022.82500022.75000022.7650-0.226%106,958-0.593%
2026-04-30		22.840022.84570022.81500022.8165+0.138%107,007-0.817%
2026-04-29		22.840022.84000022.76500022.7850-0.459%82,398-0.680%
2026-04-28		22.880022.89000022.86500022.8900-0.109%70,805-1.136%
2026-04-27		22.910022.94000022.90000022.9150-0.131%101,539-1.244%
2026-04-24		22.880022.95000022.88000022.9450+0.175%77,213-1.373%
2026-04-23		22.940022.95000022.87000022.9050-0.131%141,120-1.201%
2026-04-22		22.970022.97000022.92010022.9350+0.045%105,784-1.330%
2026-04-21		22.970022.98000022.91000022.9247-0.391%318,348-1.286%
2026-04-20		23.020023.02000022.98000023.0147-0.045%112,244-1.672%
2026-04-17		23.015023.04500023.01000023.0250+0.436%143,196-1.716%
2026-04-16		22.960022.96000022.91010022.9250-0.087%109,035-1.287%
2026-04-15		22.970022.97000022.93000022.9450-0.174%207,555-1.373%
2026-04-14		22.910022.98650022.91000022.9850+0.305%94,859-1.544%
2026-04-13		22.890022.92000022.86000022.9150+0.175%99,120-1.244%
2026-04-10		22.920022.92000022.87000022.8750-0.153%94,788-1.071%
2026-04-09		22.900022.95000022.86500022.91000.000%83,723-1.222%
2026-04-08		22.960022.96000022.89000022.9100+0.197%95,208-1.222%
2026-04-07		22.820022.88000022.77000022.8650+0.219%118,462-1.028%
2026-04-06		22.800022.84000022.79000022.8150-0.219%108,344-0.811%
2026-04-02		22.830022.88000022.82000022.8650+0.175%255,235-1.028%
2026-04-01		22.830022.86950022.81300022.8250-0.460%102,085-0.854%
2026-03-31		22.940022.96000022.90000022.9304+0.242%186,195-1.310%
2026-03-30		22.860022.89500022.86000022.8750+0.568%74,282-1.071%
2026-03-27		22.700022.77000022.69000022.7459+0.092%145,517-0.510%
2026-03-26		22.810022.83020022.72000022.7250-0.656%607,280-0.418%
2026-03-25		22.870022.89000022.84500022.8750+0.351%146,976-1.071%
2026-03-24		22.786722.83500022.74500022.7950-0.323%212,245-0.724%
2026-03-23		22.820022.90500022.81000022.8689+0.280%116,228-1.045%
2026-03-20		22.870022.87500022.79000022.8050-0.697%220,799-0.767%
2026-03-19		22.900022.99000022.90000022.9650-0.044%114,844-1.459%
2026-03-18		23.050023.05700022.97000022.9750-0.433%145,016-1.502%
2026-03-17		23.060023.09500023.06000023.0750+0.130%53,339-1.928%
2026-03-16		23.030023.05000023.02000023.0450+0.348%56,666-1.801%
2026-03-13		23.010023.02000022.94050022.9650-0.042%75,014-1.459%
2026-03-12		23.010023.02470022.94000022.9747-0.305%120,949-1.500%
2026-03-11		23.090023.09000023.04000023.0450-0.303%92,066-1.801%
2026-03-10		23.170023.17760023.11010023.1150-0.259%65,101-2.098%
2026-03-09		23.110023.17990023.08000023.1750+0.238%104,723-2.352%
2026-03-06		23.070023.17800023.06500023.1200-0.064%139,322-2.119%
2026-03-05		23.120023.13990023.10000023.1347-0.217%106,609-2.182%
2026-03-04		23.220023.22500023.18000023.1850-0.172%102,543-2.394%
2026-03-03		23.160023.25730023.15500023.2250-0.086%153,888-2.562%
2026-03-02		23.310023.31000023.22000023.2450-0.853%223,802-2.646%
2026-02-27		23.420023.45690023.41000023.4450+0.385%63,268-3.476%
2026-02-26		23.340023.36000023.33010023.3550+0.215%244,099-3.104%
2026-02-25		23.300023.32000023.29500023.3050-0.086%79,056-2.896%
2026-02-24		23.330023.33500023.30500023.3250-0.043%136,503-2.980%
2026-02-23		23.290023.35000023.28000023.3350+0.344%63,011-3.021%
2026-02-20		23.250023.26000023.23000023.2550+0.001%94,444-2.688%
2026-02-19		23.230023.26780023.22500023.2547+0.085%95,653-2.686%
2026-02-18		23.240023.25000023.23000023.2350-0.172%153,525-2.604%
2026-02-17		23.300023.30000023.26480023.2750-0.043%134,823-2.771%
2026-02-13		23.270023.29750023.26000023.2850+0.345%121,650-2.813%
2026-02-12		23.120023.20510023.11330023.2050+0.476%68,460-2.478%
2026-02-11		23.080023.12660023.07000023.0950-0.216%100,063-2.013%
2026-02-10		23.130023.15500023.13000023.1450+0.303%185,355-2.225%
2026-02-09		23.060023.07970023.05000023.0750+0.065%127,075-1.928%
2026-02-06		23.080023.08000023.04000023.0600-0.065%107,106-1.865%
2026-02-05		23.020023.07500023.00000023.0750+0.567%87,041-1.928%
2026-02-04		22.940022.96810022.93000022.9450-0.044%149,522-1.373%
2026-02-03		22.930022.96000022.92000022.9550+0.087%118,585-1.416%
2026-02-02		22.990022.99000022.93000022.9350-0.520%94,648-1.330%
2026-01-30		23.060023.07000023.03200023.0550+0.043%365,026-1.843%
2026-01-29		23.000023.05810023.00000023.0450+0.167%100,105-1.801%
2026-01-28		23.030023.03000022.98000023.0066-0.080%106,965-1.637%
2026-01-27		23.040023.06000023.02000023.0250-0.043%816,293-1.716%
2026-01-26		23.030023.05000023.03000023.0350+0.087%107,141-1.758%
2026-01-23		22.990023.02000022.97500023.0150+0.131%108,550-1.673%
2026-01-22		22.980023.01000022.96000022.9850-0.043%144,479-1.544%
2026-01-21		22.980023.00000022.96000022.9950+0.174%108,206-1.587%
2026-01-20		22.970022.99000022.95000022.9550-0.261%161,702-1.416%
2026-01-16		23.070023.07500023.01000023.0150-0.302%139,739-1.673%
2026-01-15		23.130023.13000023.07000023.0847-0.217%89,390-1.970%
2026-01-14		23.100023.15690023.10000023.1350+0.173%95,447-2.183%
2026-01-13		23.100023.11000023.07500023.0950+0.087%128,571-2.013%
2026-01-12		23.070023.09000023.06000023.0750-0.022%77,998-1.928%
2026-01-09		23.070023.10750023.06240023.0800-0.020%110,015-1.950%
2026-01-08		23.085423.10800023.07000023.0847-0.261%102,681-1.970%
2026-01-07		23.150023.15000023.11000023.1450+0.171%85,064-2.225%
2026-01-06		23.100023.11500023.07460023.1056-0.041%108,218-2.058%
2026-01-05		23.090023.12990023.08000023.1150+0.217%157,052-2.098%
2026-01-02		23.100023.10000023.05500023.0650-0.043%118,748-1.886%
2025-12-31		23.110023.12990023.07000023.0750-0.259%296,189-1.928%
2025-12-30		23.120023.15000023.11500023.1350-0.086%122,039-2.183%
2025-12-29		23.130023.16000023.12500023.1550+0.108%123,115-2.267%
2025-12-26		23.120023.13000023.10000023.1300+0.195%88,186-2.162%
2025-12-24		23.070023.09000023.06000023.0850+0.174%42,782-1.971%
2025-12-23		23.020023.05500023.00450023.0450-0.087%221,663-1.801%
2025-12-22		23.070023.07000023.05000023.0650-0.087%445,157-1.886%
2025-12-19		23.100023.11920023.08000023.0850-0.517%310,661-1.971%
2025-12-18		23.200023.21880023.17500023.2050+0.216%88,160-2.478%
2025-12-17		23.130023.16000023.13000023.15500.000%60,353-2.267%
2025-12-16		23.090023.16000023.09000023.1550+0.216%110,756-2.267%
2025-12-15		23.130023.14000023.09070023.1050+0.087%73,241-2.056%
2025-12-12		23.070023.09710023.07000023.0850-0.173%78,296-1.971%
2025-12-11		23.160023.17000023.11290023.1249+0.043%111,630-2.140%
2025-12-10		23.030023.12000023.03000023.1150+0.304%258,375-2.098%
2025-12-09		23.110023.11000023.04000023.0450-0.130%130,673-1.801%
2025-12-08		23.104523.10450023.04000023.0750-0.238%201,951-1.928%
2025-12-05		23.170023.17000023.11050023.1300-0.108%70,214-2.162%
2025-12-04		23.190023.19000023.15060023.1550-0.301%51,053-2.267%
2025-12-03		23.220023.23650023.19100023.2250+0.173%72,920-2.562%
2025-12-02		23.160023.19000023.15020023.1850+0.086%115,118-2.394%
2025-12-01		23.190023.19520023.15500023.1650-0.739%113,663-2.310%
2025-11-28		23.360023.36000023.32000023.3375-0.121%78,713-3.032%
2025-11-26		23.350023.37500023.31500023.3657+0.044%67,901-3.149%
2025-11-25		23.326523.38000023.32650023.3554+0.216%211,731-3.106%
2025-11-24		23.300023.31910023.27550023.3050+0.064%43,643-2.896%
2025-11-21		23.280023.29000023.24500023.2900+0.323%128,346-2.834%
2025-11-20		23.180023.23000023.17500023.2150+0.216%68,942-2.520%
2025-11-19		23.200023.21000023.15000023.1650-0.043%99,522-2.310%
2025-11-18		23.200023.22000023.15130023.1750+0.173%107,298-2.352%
2025-11-17		23.140023.15500023.13000023.1350+0.043%96,894-2.183%
2025-11-14		23.210023.21000023.11330023.1250-0.086%104,248-2.141%
2025-11-13		23.150023.18000023.14350023.1450-0.259%113,546-2.225%
2025-11-12		23.200023.22000023.18500023.2050+0.022%85,445-2.478%
2025-11-11		23.190023.21000023.18000023.2000+0.281%84,691-2.457%
2025-11-10		23.145023.16000023.13000023.1350-0.194%112,610-2.183%
2025-11-07		23.150023.20500023.14500023.1800+0.108%388,157-2.373%
2025-11-06		23.130023.17500023.12480023.1550+0.434%218,029-2.267%
2025-11-05		23.110023.11500023.04080023.0550-0.389%206,271-1.843%
2025-11-04		23.140023.15900023.13010023.1450+0.130%79,013-2.225%
2025-11-03		23.120023.12990023.08000023.1150-0.366%179,132-2.098%
2025-10-31		23.210023.22000023.19000023.2000+0.065%68,964-2.457%
2025-10-30		23.150023.20990023.15000023.1850-0.065%88,538-2.394%
2025-10-29		23.320023.33000023.19000023.2000-0.579%117,385-2.457%
2025-10-28		23.310023.34000023.30500023.3350+0.086%82,235-3.021%
2025-10-27		23.300023.32000023.26320023.31500.000%102,364-2.938%
2025-10-24		23.340023.34000023.29810023.3150+0.043%89,613-2.938%
2025-10-23		23.350023.35000023.30397423.3050-0.321%54,718-2.896%
2025-10-22		23.360023.39000023.34000023.38000.000%154,923-3.208%
2025-10-21		23.380023.38500023.36000023.3800+0.171%125,375-3.208%
2025-10-20		23.320023.34000023.31010023.3400+0.107%73,516-3.042%
2025-10-17		23.330023.33500023.30000023.3150-0.213%97,048-2.938%
2025-10-16		23.250023.36840023.24860023.3647+0.429%88,544-3.144%
2025-10-15		23.280023.30500023.24500023.2649-0.086%148,452-2.729%
2025-10-14		23.250023.29000023.23010023.2850+0.215%229,599-2.813%
2025-10-13		23.210023.24000023.18000023.2350+0.075%64,362-2.604%
2025-10-10		23.150023.23000023.14560023.2177+0.533%75,972-2.531%
2025-10-09		23.090023.10000023.08000023.0947-0.043%143,039-2.012%
2025-10-08		23.140023.14000023.09000023.1047-0.023%100,011-2.055%
2025-10-07		23.070023.13000023.06880023.1100+0.239%116,959-2.077%
2025-10-06		23.060023.09500023.05000023.0550-0.216%162,775-1.843%
2025-10-03		23.150023.15000023.10240023.1050-0.216%79,683-2.056%
2025-10-02		23.120023.16000023.11500023.1550+0.086%65,059-2.267%
2025-10-01		23.150023.16000023.10000023.1350+0.022%94,743-2.183%
2025-09-30		23.150023.19000023.12500023.1300+0.022%123,263-2.162%
2025-09-29		23.100023.14000023.09760023.1250+0.217%73,019-2.141%
2025-09-26		23.070023.11000023.06380023.0750-0.043%128,057-1.928%
2025-09-25		23.100023.10000023.05870023.0850-0.216%248,322-1.971%
2025-09-24		23.170023.17000023.13120023.1350-0.259%101,953-2.183%
2025-09-23		23.170023.20000023.14500023.1950+0.216%93,047-2.436%
2025-09-22		23.180023.18000023.14380023.1450-0.129%335,658-2.225%
2025-09-19		23.160023.18840023.15000023.1750-0.022%146,816-2.352%
2025-09-18		23.180023.20500023.14160023.1800-0.172%263,215-2.373%
2025-09-17		23.300023.35850023.21000023.2200-0.279%208,500-2.541%
2025-09-16		23.280023.31000023.27000023.2850+0.086%255,694-2.813%
2025-09-15		23.290023.29000023.26000023.2650+0.108%192,367-2.729%
2025-09-12		23.260023.26000023.21000023.2400-0.258%298,379-2.625%
2025-09-11		23.300023.34500023.29010023.3000+0.107%313,059-2.876%
2025-09-10		23.275023.30000023.26000023.2750+0.172%462,096-2.771%
2025-09-09		23.280023.29000023.22000023.2350-0.193%531,139-2.604%
2025-09-08		23.290023.29000023.25350023.2800+0.194%1,080,175-2.792%
2025-09-05		23.280023.29000023.23350023.2350+0.411%1,330,289-2.604%
2025-09-04		23.100023.15000023.09000023.1400+0.325%2,313,814-2.204%
2025-09-03		22.990023.08840022.99000023.0650+0.304%36,058-1.886%
2025-09-02		22.980023.01000022.97500022.9950-0.574%37,657-1.587%
2025-08-29		23.115023.14500023.10500023.1277+0.012%49,186-2.152%
2025-08-28		23.090023.13500023.08500023.1250+0.130%41,755-2.141%
2025-08-27		23.040023.10000023.03000023.0950+0.186%57,484-2.013%
2025-08-26		23.015023.06000023.00990023.0522+0.249%74,251-1.831%
2025-08-25		22.994623.02000022.98000022.9950-0.170%87,849-1.587%
2025-08-22		22.950023.05000022.94500023.0341+0.564%55,121-1.754%
2025-08-21		22.950022.95000022.88130022.9050-0.305%60,029-1.201%
2025-08-20		22.940022.99000022.94000022.9750+0.131%115,042-1.502%
2025-08-19		22.910022.95000022.91000022.9450+0.197%47,677-1.373%
2025-08-18		22.920022.92000022.87500022.9000-0.022%45,007-1.179%
2025-08-15		22.950022.95000022.89900022.9050-0.174%50,255-1.201%
2025-08-14		22.980022.98000022.93000022.9450-0.286%71,485-1.373%
2025-08-13		23.000023.03000023.00000023.0109+0.331%84,486-1.655%
2025-08-12		22.910022.94000022.89930022.93500.000%97,058-1.330%
2025-08-11		22.930022.95870022.93000022.9350+0.044%62,259-1.330%
2025-08-08		22.950022.95000022.92000022.9250-0.283%91,346-1.287%
2025-08-07		22.990023.01000022.97000022.9900-0.022%46,747-1.566%
2025-08-06		22.970023.01000022.93000022.9950-0.043%825,855-1.587%
2025-08-05		23.000023.02500022.99000023.0050-0.087%87,130-1.630%
2025-08-04		23.030023.03880022.97000023.0250+0.087%86,971-1.716%
2025-08-01		22.930023.00500022.93000023.0050+0.789%39,946-1.630%
2025-07-31		22.840022.87000022.82010022.8250+0.044%120,832-0.854%
2025-07-30		22.830022.87100022.81000022.8150-0.262%42,761-0.811%
2025-07-29		22.790022.88000022.79000022.8750+0.509%134,147-1.071%
2025-07-28		22.780022.78000022.75000022.7591-0.201%76,068-0.567%
2025-07-25		22.750022.80900022.75000022.8050+0.255%73,304-0.767%
2025-07-24		22.730022.77000022.72000022.7471-0.166%62,507-0.515%
2025-07-23		22.820022.83000022.78500022.7850-0.341%125,663-0.680%
2025-07-22		22.830022.87800022.83000022.8630+0.223%20,471-1.019%
2025-07-21		22.830022.84000022.80000022.8122+0.336%26,576-0.799%
2025-07-18		22.730022.76000022.72500022.7359+0.269%27,365-0.466%
2025-07-17		22.710022.71000022.67000022.6750-0.088%46,400-0.198%
2025-07-16		22.660022.70000022.65430022.6950+0.287%76,232-0.286%
2025-07-15		22.740022.74000022.61350022.6300-0.396%55,1330.000%
2025-07-14		22.715022.74000022.68610022.7200+0.066%45,936-0.396%
2025-07-11		22.720022.73000022.70000022.7050-0.417%41,877-0.330%
2025-07-10		22.800022.80000022.75240022.80000.000%66,974-0.746%
2025-07-09		22.740022.80850022.74000022.8000+0.396%71,948-0.746%
2025-07-08		22.680122.71000022.68000022.7100-0.132%42,399-0.352%
2025-07-07		22.770022.77000022.72000022.7400-0.163%60,788-0.484%
2025-07-03		22.780022.80000022.75500022.7772-0.362%35,165-0.646%
2025-07-02		22.850022.88000022.83670022.8600-0.175%492,254-1.006%
2025-07-01		22.940022.94000022.87000022.9000-0.564%37,950-1.179%
2025-06-30		23.000023.03000022.96130023.0300+0.349%18,530-1.737%
2025-06-27		22.960023.00000022.94000022.9500-0.196%85,958-1.394%
2025-06-26		22.950022.99670022.94000022.9950+0.327%718,745-1.587%
2025-06-25		22.890022.93510022.86000022.9200+0.044%47,667-1.265%
2025-06-24		22.835022.91670022.82550022.9100+0.294%66,818-1.222%
2025-06-23		22.820022.90500022.82000022.8428+0.364%38,693-0.932%
2025-06-20		22.720022.78500022.70000022.7600+0.044%50,905-0.571%
2025-06-18		22.760022.80000022.72350022.7500+0.044%62,979-0.527%
2025-06-17		22.700022.74000022.66000022.7400+0.397%61,120-0.484%
2025-06-16		22.680022.70500022.64000022.6500-0.176%56,350-0.088%
2025-06-13		22.680022.72000022.64630022.6900-0.308%107,660-0.264%
2025-06-12		22.740022.76000022.72000022.7600+0.397%42,044-0.571%
2025-06-11		22.650022.68500022.62500022.6700+0.443%53,272-0.176%
2025-06-10		22.630022.63000022.57000022.5700+0.089%37,405+0.266%
2025-06-09		22.530022.59000022.52500022.5500+0.133%38,103+0.355%
2025-06-06		22.580022.58000022.50500022.5200-0.705%40,030+0.488%
2025-06-05		22.750022.77000022.67000022.6800-0.264%42,005-0.220%
2025-06-04		22.690022.76870022.67000022.7400+0.619%38,708-0.484%
2025-06-03		22.670022.68000022.59000022.6000-0.088%51,695+0.133%
2025-06-02		22.630022.67000022.59000022.6200-0.659%88,032+0.044%
2025-05-30		22.720022.77000022.72000022.7700+0.308%24,109-0.615%
2025-05-29		22.695022.72500022.67000022.7000+0.398%41,397-0.308%
2025-05-28		22.640022.64000022.60000022.6100-0.265%30,344+0.088%
2025-05-27		22.640022.71630022.61000022.6700+0.310%40,590-0.176%
2025-05-23		22.610022.61860022.57100022.6000+0.266%77,418+0.133%
2025-05-22		22.470022.54500022.45500022.5400+0.356%40,509+0.399%
2025-05-21		22.530022.54000022.44010022.4600-0.575%74,330+0.757%
2025-05-20		22.550022.60500022.53460022.5900-0.044%26,837+0.177%
2025-05-19		22.510022.61000022.51000022.6000-0.088%48,092+0.133%
2025-05-16		22.700022.70000022.61000022.6200+0.088%76,731+0.044%
2025-05-15		22.560022.61870022.54000022.6000+0.623%45,644+0.133%
2025-05-14		22.540022.55500022.46000022.4600-0.355%124,598+0.757%
2025-05-13		22.598522.59850022.52000022.5400-0.044%49,093+0.399%
2025-05-12		22.540022.60800022.54000022.5500-0.661%39,378+0.355%
2025-05-09		22.710022.75760022.69000022.7000+0.088%18,861-0.308%
2025-05-08		22.825022.82500022.67990022.6800-0.744%18,639-0.220%
2025-05-07		22.800022.87000022.80000022.8500+0.263%23,463-0.963%
2025-05-06		22.760022.79880022.73000022.7900+0.220%23,038-0.702%
2025-05-05		22.780022.78000022.70000022.7400-0.132%34,067-0.484%
2025-05-02		22.829822.83500022.73500022.7700-0.568%32,754-0.615%
2025-05-01		23.040023.04630022.87000022.9000-0.780%48,726-1.179%
2025-04-30		23.030023.10000023.03000023.0800+0.174%36,013-1.950%
2025-04-29		22.980023.04800022.98000023.0400+0.348%37,487-1.780%
2025-04-28		22.860022.98000022.86000022.9600+0.350%87,914-1.437%
2025-04-25		22.850022.90000022.83500022.8800+0.351%64,390-1.093%
2025-04-24		22.790022.81830022.76000022.8000+0.485%23,597-0.746%
2025-04-23		22.830022.85000022.66990022.69000.000%142,532-0.264%
2025-04-22		22.740022.74000022.69000022.6900+0.044%31,914-0.264%
2025-04-21		22.700022.80590022.68000022.6800-0.439%47,180-0.220%
2025-04-17		22.810022.83500022.76000022.7800-0.175%86,321-0.658%
2025-04-16		22.760022.85500022.73000022.8200+0.396%151,448-0.833%
2025-04-15		22.670022.77500022.67000022.7300+0.309%65,107-0.440%
2025-04-14		22.580022.68990022.57000022.6600+0.890%58,619-0.132%
2025-04-11		22.520022.53500022.36000022.4600-0.751%103,317+0.757%
2025-04-10		22.720022.77500022.61070022.6300-0.220%109,0930.000%
2025-04-09		22.660023.29000021.94000022.6800-0.526%468,759-0.220%
2025-04-08		22.780022.94000022.78000022.8000-0.350%98,186-0.746%
2025-04-07		23.140023.18000022.83000022.8800-1.038%213,066-1.093%
2025-04-04		23.280023.35000023.11000023.1200+0.173%342,379-2.119%
2025-04-03		23.100023.15000023.06000023.0800+1.051%71,842-1.950%
2025-04-02		22.940022.95500022.79180022.8400-0.087%90,053-0.919%
2025-04-01		22.840022.92000022.84000022.8600-0.131%116,003-1.006%
2025-03-31		22.890022.91500022.82000022.8900+0.307%61,299-1.136%
2025-03-28		22.750022.83880022.75000022.8200+0.751%47,911-0.833%
2025-03-27		22.660022.68000022.63000022.6500-0.044%66,864-0.088%
2025-03-26		22.670022.70000022.65000022.6600-0.176%234,852-0.132%
2025-03-25		22.689522.73000022.67000022.7000+0.177%36,166-0.308%
2025-03-24		22.740022.74000022.66000022.6600-0.570%50,104-0.132%
2025-03-21		22.850022.85450022.78000022.7900-0.044%621,274-0.702%
2025-03-20		22.870022.87000022.77000022.8000+0.176%48,348-0.746%
2025-03-19		22.675022.76000022.64000022.7600+0.264%29,191-0.571%
2025-03-18		22.640022.72440022.64000022.7000+0.265%44,767-0.308%
2025-03-17		22.690022.73000022.61000022.6400-0.044%70,706-0.044%
2025-03-14		22.700022.70000022.65000022.6500-0.396%42,451-0.088%
2025-03-13		22.640022.75000022.61000022.7400+0.353%36,527-0.484%
2025-03-12		22.650022.70840022.64000022.6600-0.242%56,953-0.132%
2025-03-11		22.790022.83000022.69000022.7150-0.351%85,017-0.374%
2025-03-10		22.750022.81840022.74500022.7950+0.685%41,078-0.724%
2025-03-07		22.770022.77500022.61000022.6400-0.132%74,736-0.044%
2025-03-06		22.680022.69000022.58000022.6700+0.010%92,770-0.176%
2025-03-05		22.800022.81000022.66000022.6678-0.536%81,017-0.167%
2025-03-04		22.900022.94500022.76000022.7900-0.199%125,408-0.702%
2025-03-03		22.705022.86000022.70000022.8354-0.064%94,918-0.899%
2025-02-28		22.780022.85000022.74000022.8500+0.623%69,985-0.963%
2025-02-27		22.675022.72000022.66000022.7086-0.116%29,207-0.346%
2025-02-26		22.670022.75000022.64000022.7350+0.265%1,057,837-0.462%
2025-02-25		22.650022.68870022.62000022.6750+0.711%33,689-0.198%
2025-02-24		22.450022.52500022.45000022.5150+0.178%66,042+0.511%
2025-02-21		22.375022.49000022.35000022.4750+0.537%36,860+0.690%
2025-02-20		22.350022.37820022.34000022.3550+0.179%51,138+1.230%
2025-02-19		22.270022.32000022.26000022.3150+0.157%146,875+1.412%
2025-02-18		22.330022.34500022.27000022.2800-0.425%38,385+1.571%
2025-02-14		22.400022.42000022.37000022.3750+0.359%28,468+1.140%
2025-02-13		22.260022.31000022.25130022.2950+0.609%76,207+1.503%
2025-02-12		22.160022.18500022.11500022.1600-0.606%105,758+2.121%
2025-02-11		22.280022.31000022.28000022.2950-0.179%647,486+1.503%
2025-02-10		22.372122.39000022.33010022.3350-0.067%97,728+1.321%
2025-02-07		22.350022.36000022.31000022.3500-0.290%35,130+1.253%
2025-02-06		22.420022.43990022.39500022.4150-0.156%81,169+0.959%
2025-02-05		22.420022.47500022.40000022.4500+0.628%61,143+0.802%
2025-02-04		22.240022.33000022.24000022.3100+0.090%73,979+1.434%
2025-02-03		22.350022.38000022.25000022.2900-0.224%85,555+1.525%
2025-01-31		22.391222.40000022.30000022.3400-0.179%30,974+1.298%
2025-01-30		22.380022.39000022.35670022.3800+0.269%55,690+1.117%
2025-01-29		22.370022.38000022.27430022.3200-0.134%57,548+1.389%
2025-01-28		22.300022.35500022.28500022.35000.000%95,099+1.253%
2025-01-27		22.360022.37000022.30350022.3500+0.585%252,155+1.253%
2025-01-24		22.170022.23500022.17000022.2200+0.226%46,725+1.845%
2025-01-23		22.140022.18500022.14000022.1700-0.225%49,724+2.075%
2025-01-22		22.270022.27000022.19990022.2200-0.225%111,725+1.845%
2025-01-21		22.270022.28580022.23600022.2700+0.315%94,961+1.617%
2025-01-17		22.210022.23000022.18110022.2000-0.045%254,365+1.937%
2025-01-16		22.110022.23000022.11000022.2100+0.362%173,332+1.891%
2025-01-15		22.130022.15330022.10540022.1300+0.866%143,596+2.259%
2025-01-14		21.940021.94000021.90900021.9400+0.091%152,703+3.145%
2025-01-13		21.940021.94500021.89500021.9200-0.068%71,563+3.239%
2025-01-10		21.980022.01500021.93000021.9350-0.791%93,818+3.168%
2025-01-08		22.060022.12000022.05000022.1100+0.159%163,118+2.352%
2025-01-07		22.130022.15000022.05500022.0750-0.384%44,684+2.514%
2025-01-06		22.160022.17000022.12000022.1600-0.068%43,258+2.121%
2025-01-03		22.238122.24000022.17010022.1750-0.180%29,275+2.052%
2025-01-02		22.250022.26140022.17500022.2150+0.068%36,925+1.868%
2024-12-31		22.267922.27000022.18970022.2000-0.157%40,349+1.937%
2024-12-30		22.220022.24980022.21500022.2350+0.520%50,126+1.776%
2024-12-27		22.150022.17960022.11000022.1200-0.181%34,724+2.306%
2024-12-26		22.075022.17000022.07500022.1600+0.045%109,832+2.121%
2024-12-24		22.090022.15000022.08000022.1500+0.045%29,127+2.167%
2024-12-23		22.210022.21000022.10000022.1400-0.382%231,804+2.213%
2024-12-20		22.245022.28880022.22040022.2250+0.339%60,940+1.822%
2024-12-19		22.170022.18500022.09000022.1500-0.328%134,642+2.167%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC