IBTP
iShares iBonds Dec 2034 Term Treasury ETF
stockNASDAQETF
At CloseOct 2, 2026 3:58:45 PM EDT
23.99USD-0.250%(-0.06)59,725
After-hoursOct 2, 2026 4:01:30 PM EDT
23.98USD-0.021%(-0.01)
IBTP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.11 | 24.11 | 23.96 | 23.98 | -0.250% | 59,725 | 0.000% | |
| 2026-10-01 | 23.92 | 24.09 | 23.89 | 24.05 | +0.027% | 102,943 | -0.250% | |
| 2026-09-30 | 24.12 | 24.12 | 24.02 | 24.04 | -0.154% | 116,902 | -0.223% | |
| 2026-09-29 | 24.08 | 24.09 | 24.02 | 24.08 | -0.104% | 90,076 | -0.376% | |
| 2026-09-28 | 24.10 | 24.14 | 24.04 | 24.10 | -0.510% | 101,418 | -0.480% | |
| 2026-09-25 | 24.16 | 24.23 | 24.12 | 24.22 | +0.328% | 51,024 | -0.987% | |
| 2026-09-24 | 24.29 | 24.29 | 24.14 | 24.14 | -0.474% | 110,769 | -0.663% | |
| 2026-09-23 | 24.44 | 24.44 | 24.20 | 24.26 | -0.974% | 74,641 | -1.134% | |
| 2026-09-22 | 24.51 | 24.52 | 24.45 | 24.50 | +0.014% | 59,018 | -2.096% | |
| 2026-09-21 | 24.49 | 24.50 | 24.46 | 24.50 | +0.328% | 69,398 | -2.082% | |
| 2026-09-18 | 24.45 | 24.45 | 24.41 | 24.41 | -0.449% | 75,580 | -1.762% | |
| 2026-09-17 | 24.51 | 24.53 | 24.49 | 24.52 | +0.533% | 53,470 | -2.202% | |
| 2026-09-16 | 24.47 | 24.52 | 24.39 | 24.39 | -0.143% | 94,038 | -1.681% | |
| 2026-09-15 | 24.43 | 24.44 | 24.40 | 24.43 | -0.102% | 113,412 | -1.822% | |
| 2026-09-14 | 24.46 | 24.53 | 24.41 | 24.45 | -0.082% | 61,255 | -1.922% | |
| 2026-09-11 | 24.56 | 24.56 | 24.46 | 24.48 | -0.165% | 229,455 | -2.002% | |
| 2026-09-10 | 24.57 | 24.58 | 24.50 | 24.52 | -0.727% | 26,564 | -2.164% | |
| 2026-09-09 | 24.75 | 24.76 | 24.68 | 24.70 | -0.283% | 128,249 | -2.875% | |
| 2026-09-08 | 24.80 | 24.80 | 24.74 | 24.77 | -0.121% | 122,817 | -3.150% | |
| 2026-09-04 | 24.80 | 24.83 | 24.79 | 24.80 | -0.040% | 33,942 | -3.267% | |
| 2026-09-03 | 24.85 | 24.85 | 24.80 | 24.80 | +0.121% | 181,492 | -3.306% | |
| 2026-09-02 | 24.76 | 24.78 | 24.75 | 24.77 | +0.082% | 227,012 | -3.189% | |
| 2026-09-01 | 24.79 | 24.82 | 24.74 | 24.75 | -0.610% | 471,132 | -3.109% | |
| 2026-08-31 | 24.91 | 24.92 | 24.89 | 24.91 | -0.120% | 49,107 | -3.701% | |
| 2026-08-28 | 25.05 | 25.05 | 24.93 | 24.94 | -0.434% | 56,408 | -3.816% | |
| 2026-08-27 | 25.06 | 25.09 | 25.04 | 25.05 | -0.083% | 44,616 | -4.234% | |
| 2026-08-26 | 25.08 | 25.09 | 25.05 | 25.07 | -0.248% | 37,709 | -4.313% | |
| 2026-08-25 | 25.07 | 25.14 | 25.06 | 25.13 | +0.494% | 70,396 | -4.551% | |
| 2026-08-24 | 24.99 | 25.02 | 24.99 | 25.00 | +0.222% | 51,187 | -4.080% | |
| 2026-08-21 | 24.98 | 24.98 | 24.94 | 24.95 | -0.182% | 45,494 | -3.867% | |
| 2026-08-20 | 24.98 | 25.03 | 24.97 | 25.00 | -0.375% | 27,315 | -4.041% | |
| 2026-08-19 | 25.09 | 25.09 | 25.03 | 25.09 | +0.401% | 52,964 | -4.401% | |
| 2026-08-18 | 24.95 | 25.00 | 24.95 | 24.99 | +0.055% | 38,015 | -4.017% | |
| 2026-08-17 | 24.99 | 25.01 | 24.96 | 24.98 | -0.146% | 68,733 | -3.964% | |
| 2026-08-14 | 25.07 | 25.07 | 25.00 | 25.01 | -0.253% | 37,471 | -4.105% | |
| 2026-08-13 | 25.09 | 25.13 | 25.07 | 25.07 | +0.362% | 31,307 | -4.347% | |
| 2026-08-12 | 25.03 | 25.03 | 24.98 | 24.98 | +0.109% | 24,684 | -4.001% | |
| 2026-08-11 | 24.97 | 24.99 | 24.95 | 24.96 | +0.092% | 17,840 | -3.897% | |
| 2026-08-10 | 24.98 | 24.98 | 24.93 | 24.93 | -0.401% | 64,374 | -3.809% | |
| 2026-08-07 | 25.07 | 25.07 | 25.01 | 25.04 | +0.216% | 15,436 | -4.195% | |
| 2026-08-06 | 25.03 | 25.04 | 24.97 | 24.98 | -0.335% | 40,882 | -3.988% | |
| 2026-08-05 | 25.04 | 25.07 | 25.02 | 25.07 | +0.073% | 20,609 | -4.309% | |
| 2026-08-04 | 25.03 | 25.06 | 25.02 | 25.05 | +0.408% | 41,675 | -4.239% | |
| 2026-08-03 | 24.93 | 24.96 | 24.92 | 24.95 | -0.091% | 172,171 | -3.849% | |
| 2026-07-31 | 24.98 | 24.99 | 24.92 | 24.97 | -0.337% | 77,732 | -3.936% | |
| 2026-07-30 | 25.06 | 25.07 | 25.03 | 25.05 | +0.069% | 31,694 | -4.260% | |
| 2026-07-29 | 25.09 | 25.12 | 25.03 | 25.04 | -0.358% | 61,682 | -4.195% | |
| 2026-07-28 | 25.09 | 25.15 | 25.09 | 25.13 | +0.259% | 71,975 | -4.538% | |
| 2026-07-27 | 25.04 | 25.07 | 25.02 | 25.06 | +0.262% | 32,744 | -4.290% | |
| 2026-07-24 | 24.97 | 25.04 | 24.97 | 24.99 | +0.198% | 68,500 | -4.039% | |
| 2026-07-23 | 24.94 | 24.95 | 24.93 | 24.95 | -0.240% | 155,349 | -3.849% | |
| 2026-07-22 | 25.06 | 25.06 | 25.00 | 25.01 | -0.239% | 44,312 | -4.080% | |
| 2026-07-21 | 25.09 | 25.09 | 25.05 | 25.07 | -0.278% | 69,037 | -4.309% | |
| 2026-07-20 | 25.16 | 25.16 | 25.11 | 25.14 | -0.278% | 32,342 | -4.576% | |
| 2026-07-17 | 25.25 | 25.25 | 25.20 | 25.20 | +0.119% | 20,001 | -4.841% | |
| 2026-07-16 | 25.14 | 25.18 | 25.14 | 25.18 | -0.062% | 17,328 | -4.727% | |
| 2026-07-15 | 25.14 | 25.21 | 25.14 | 25.19 | +0.242% | 38,601 | -4.787% | |
| 2026-07-14 | 25.13 | 25.18 | 25.11 | 25.13 | +0.299% | 33,127 | -4.557% | |
| 2026-07-13 | 25.12 | 25.12 | 25.05 | 25.05 | -0.398% | 48,689 | -4.271% | |
| 2026-07-10 | 25.18 | 25.18 | 25.13 | 25.16 | -0.047% | 19,299 | -4.652% | |
| 2026-07-09 | 25.14 | 25.20 | 25.14 | 25.17 | +0.207% | 55,925 | -4.697% | |
| 2026-07-08 | 25.13 | 25.14 | 25.07 | 25.11 | -0.210% | 60,251 | -4.500% | |
| 2026-07-07 | 25.25 | 25.25 | 25.16 | 25.17 | -0.463% | 43,678 | -4.700% | |
| 2026-07-06 | 25.28 | 25.29 | 25.25 | 25.29 | +0.059% | 38,212 | -5.142% | |
| 2026-07-02 | 25.26 | 25.30 | 25.24 | 25.27 | +0.099% | 48,594 | -5.085% | |
| 2026-07-01 | 25.24 | 25.29 | 25.24 | 25.25 | -0.551% | 41,353 | -4.991% | |
| 2026-06-30 | 25.47 | 25.47 | 25.38 | 25.38 | -0.510% | 45,102 | -5.515% | |
| 2026-06-29 | 25.51 | 25.52 | 25.48 | 25.52 | +0.039% | 24,749 | -5.997% | |
| 2026-06-26 | 25.48 | 25.51 | 25.48 | 25.50 | +0.236% | 40,310 | -5.960% | |
| 2026-06-25 | 25.46 | 25.50 | 25.44 | 25.44 | +0.078% | 20,919 | -5.738% | |
| 2026-06-24 | 25.39 | 25.44 | 25.38 | 25.43 | +0.593% | 42,383 | -5.664% | |
| 2026-06-23 | 25.27 | 25.31 | 25.26 | 25.27 | +0.128% | 40,359 | -5.104% | |
| 2026-06-22 | 25.26 | 25.27 | 25.23 | 25.24 | -0.325% | 31,374 | -4.983% | |
| 2026-06-18 | 25.34 | 25.39 | 25.32 | 25.32 | +0.317% | 33,293 | -5.292% | |
| 2026-06-17 | 25.38 | 25.39 | 25.25 | 25.25 | -0.552% | 365,228 | -4.991% | |
| 2026-06-16 | 25.33 | 25.41 | 25.33 | 25.39 | +0.277% | 55,004 | -5.515% | |
| 2026-06-15 | 25.35 | 25.37 | 25.31 | 25.31 | +0.118% | 46,801 | -5.254% | |
| 2026-06-12 | 25.27 | 25.31 | 25.25 | 25.29 | -0.197% | 29,812 | -5.142% | |
| 2026-06-11 | 25.20 | 25.34 | 25.18 | 25.34 | +0.676% | 50,771 | -5.329% | |
| 2026-06-10 | 25.20 | 25.21 | 25.14 | 25.16 | -0.079% | 83,522 | -4.689% | |
| 2026-06-09 | 25.17 | 25.20 | 25.16 | 25.18 | +0.199% | 62,994 | -4.765% | |
| 2026-06-08 | 25.19 | 25.20 | 25.11 | 25.14 | -0.040% | 46,569 | -4.576% | |
| 2026-06-05 | 25.17 | 25.18 | 25.14 | 25.14 | -0.514% | 46,708 | -4.614% | |
| 2026-06-04 | 25.30 | 25.32 | 25.27 | 25.27 | +0.119% | 68,815 | -5.104% | |
| 2026-06-03 | 25.24 | 25.27 | 25.22 | 25.25 | -0.237% | 37,949 | -4.991% | |
| 2026-06-02 | 25.32 | 25.33 | 25.30 | 25.30 | +0.043% | 40,796 | -5.217% | |
| 2026-06-01 | 25.24 | 25.30 | 25.20 | 25.29 | -0.419% | 55,186 | -5.176% | |
| 2026-05-29 | 25.42 | 25.43 | 25.39 | 25.40 | +0.061% | 31,337 | -5.573% | |
| 2026-05-28 | 25.33 | 25.40 | 25.32 | 25.39 | +0.221% | 49,500 | -5.515% | |
| 2026-05-27 | 25.34 | 25.37 | 25.32 | 25.33 | +0.056% | 74,702 | -5.307% | |
| 2026-05-26 | 25.34 | 25.34 | 25.29 | 25.32 | +0.369% | 45,935 | -5.254% | |
| 2026-05-22 | 25.24 | 25.24 | 25.15 | 25.22 | +0.107% | 53,510 | -4.905% | |
| 2026-05-21 | 25.09 | 25.20 | 25.07 | 25.20 | +0.075% | 107,215 | -4.803% | |
| 2026-05-20 | 25.04 | 25.20 | 25.02 | 25.18 | +0.644% | 67,406 | -4.731% | |
| 2026-05-19 | 25.03 | 25.05 | 24.98 | 25.02 | -0.461% | 90,031 | -4.118% | |
| 2026-05-18 | 25.16 | 25.18 | 25.09 | 25.13 | +0.023% | 54,876 | -4.560% | |
| 2026-05-15 | 25.15 | 25.18 | 25.12 | 25.13 | -0.751% | 78,313 | -4.538% | |
| 2026-05-14 | 25.40 | 25.40 | 25.32 | 25.32 | -0.079% | 43,636 | -5.254% | |
| 2026-05-13 | 25.34 | 25.35 | 25.29 | 25.34 | 0.000% | 41,363 | -5.329% | |
| 2026-05-12 | 25.36 | 25.36 | 25.33 | 25.34 | -0.354% | 42,611 | -5.329% | |
| 2026-05-11 | 25.48 | 25.48 | 25.42 | 25.43 | -0.314% | 24,487 | -5.664% | |
| 2026-05-08 | 25.52 | 25.54 | 25.49 | 25.50 | +0.256% | 35,088 | -5.960% | |
| 2026-05-07 | 25.57 | 25.57 | 25.43 | 25.44 | -0.294% | 61,770 | -5.720% | |
| 2026-05-06 | 25.48 | 25.52 | 25.48 | 25.52 | +0.512% | 34,764 | -5.997% | |
| 2026-05-05 | 25.39 | 25.42 | 25.38 | 25.39 | +0.099% | 55,593 | -5.515% | |
| 2026-05-04 | 25.41 | 25.41 | 25.32 | 25.36 | -0.337% | 31,358 | -5.422% | |
| 2026-05-01 | 25.42 | 25.52 | 25.42 | 25.45 | -0.252% | 17,611 | -5.741% | |
| 2026-04-30 | 25.51 | 25.53 | 25.49 | 25.51 | +0.196% | 52,123 | -5.978% | |
| 2026-04-29 | 25.51 | 25.51 | 25.44 | 25.46 | -0.450% | 37,509 | -5.794% | |
| 2026-04-28 | 25.57 | 25.58 | 25.54 | 25.57 | -0.117% | 549,947 | -6.217% | |
| 2026-04-27 | 25.63 | 25.65 | 25.60 | 25.61 | -0.195% | 24,730 | -6.327% | |
| 2026-04-24 | 25.58 | 25.66 | 25.58 | 25.66 | +0.156% | 19,080 | -6.510% | |
| 2026-04-23 | 25.66 | 25.68 | 25.56 | 25.61 | -0.119% | 22,632 | -6.364% | |
| 2026-04-22 | 25.68 | 25.70 | 25.64 | 25.65 | +0.044% | 23,416 | -6.475% | |
| 2026-04-21 | 25.70 | 25.70 | 25.63 | 25.63 | -0.429% | 115,513 | -6.434% | |
| 2026-04-20 | 25.75 | 25.75 | 25.70 | 25.74 | -0.040% | 31,276 | -6.836% | |
| 2026-04-17 | 25.76 | 25.78 | 25.74 | 25.75 | +0.507% | 20,654 | -6.873% | |
| 2026-04-16 | 25.68 | 25.68 | 25.61 | 25.63 | -0.156% | 14,168 | -6.400% | |
| 2026-04-15 | 25.69 | 25.69 | 25.64 | 25.66 | -0.194% | 22,955 | -6.546% | |
| 2026-04-14 | 25.63 | 25.71 | 25.63 | 25.71 | +0.312% | 21,420 | -6.728% | |
| 2026-04-13 | 25.59 | 25.64 | 25.57 | 25.64 | +0.195% | 35,219 | -6.437% | |
| 2026-04-10 | 25.61 | 25.63 | 25.57 | 25.59 | -0.176% | 16,174 | -6.254% | |
| 2026-04-09 | 25.61 | 25.67 | 25.57 | 25.63 | -0.020% | 20,997 | -6.419% | |
| 2026-04-08 | 25.70 | 25.70 | 25.61 | 25.64 | +0.215% | 28,001 | -6.437% | |
| 2026-04-07 | 25.53 | 25.59 | 25.45 | 25.58 | +0.255% | 31,399 | -6.236% | |
| 2026-04-06 | 25.51 | 25.55 | 25.49 | 25.52 | -0.233% | 23,409 | -5.997% | |
| 2026-04-02 | 25.51 | 25.60 | 25.51 | 25.57 | +0.194% | 22,832 | -6.216% | |
| 2026-04-01 | 25.55 | 25.58 | 25.52 | 25.52 | -0.410% | 35,767 | -6.034% | |
| 2026-03-31 | 25.65 | 25.67 | 25.61 | 25.63 | +0.215% | 31,841 | -6.419% | |
| 2026-03-30 | 25.56 | 25.61 | 25.55 | 25.57 | +0.669% | 25,516 | -6.217% | |
| 2026-03-27 | 25.36 | 25.44 | 25.36 | 25.41 | 0.000% | 52,484 | -5.590% | |
| 2026-03-26 | 25.53 | 25.53 | 25.40 | 25.41 | -0.742% | 62,249 | -5.590% | |
| 2026-03-25 | 25.57 | 25.61 | 25.56 | 25.59 | +0.471% | 18,176 | -6.291% | |
| 2026-03-24 | 25.45 | 25.52 | 25.42 | 25.48 | -0.363% | 19,009 | -5.849% | |
| 2026-03-23 | 25.56 | 25.61 | 25.50 | 25.57 | +0.365% | 19,623 | -6.191% | |
| 2026-03-20 | 25.48 | 25.52 | 25.47 | 25.48 | -0.926% | 18,879 | -5.849% | |
| 2026-03-19 | 25.66 | 25.73 | 25.66 | 25.71 | +0.032% | 25,552 | -6.721% | |
| 2026-03-18 | 25.79 | 25.80 | 25.70 | 25.70 | -0.503% | 33,298 | -6.692% | |
| 2026-03-17 | 25.83 | 25.85 | 25.82 | 25.84 | +0.233% | 16,545 | -7.161% | |
| 2026-03-16 | 25.76 | 25.80 | 25.76 | 25.77 | +0.389% | 12,323 | -6.945% | |
| 2026-03-13 | 25.73 | 25.75 | 25.66 | 25.68 | -0.078% | 62,293 | -6.583% | |
| 2026-03-12 | 25.74 | 25.75 | 25.67 | 25.70 | -0.346% | 47,953 | -6.655% | |
| 2026-03-11 | 25.84 | 25.85 | 25.78 | 25.78 | -0.390% | 72,207 | -6.978% | |
| 2026-03-10 | 25.96 | 25.98 | 25.89 | 25.89 | -0.344% | 44,887 | -7.341% | |
| 2026-03-09 | 25.88 | 25.98 | 25.85 | 25.97 | +0.306% | 42,694 | -7.659% | |
| 2026-03-06 | 25.83 | 25.96 | 25.83 | 25.89 | -0.077% | 26,321 | -7.376% | |
| 2026-03-05 | 25.90 | 25.93 | 25.88 | 25.91 | -0.294% | 35,254 | -7.448% | |
| 2026-03-04 | 26.03 | 26.03 | 25.99 | 25.99 | -0.205% | 108,949 | -7.720% | |
| 2026-03-03 | 25.94 | 26.07 | 25.94 | 26.04 | -0.078% | 16,003 | -7.909% | |
| 2026-03-02 | 26.14 | 26.14 | 26.03 | 26.07 | -0.912% | 184,938 | -7.980% | |
| 2026-02-27 | 26.28 | 26.32 | 26.27 | 26.30 | +0.420% | 18,036 | -8.820% | |
| 2026-02-26 | 26.17 | 26.20 | 26.17 | 26.20 | +0.268% | 33,619 | -8.437% | |
| 2026-02-25 | 26.12 | 26.15 | 26.11 | 26.13 | -0.076% | 23,818 | -8.192% | |
| 2026-02-24 | 26.15 | 26.16 | 26.13 | 26.14 | -0.038% | 16,106 | -8.262% | |
| 2026-02-23 | 26.09 | 26.18 | 26.09 | 26.16 | +0.384% | 18,966 | -8.297% | |
| 2026-02-20 | 26.04 | 26.06 | 26.03 | 26.05 | 0.000% | 18,338 | -7.945% | |
| 2026-02-19 | 26.02 | 26.08 | 26.02 | 26.05 | +0.077% | 23,456 | -7.945% | |
| 2026-02-18 | 26.04 | 26.06 | 26.03 | 26.04 | -0.212% | 20,660 | -7.874% | |
| 2026-02-17 | 26.11 | 26.11 | 26.08 | 26.09 | -0.018% | 12,799 | -8.070% | |
| 2026-02-13 | 26.08 | 26.10 | 26.06 | 26.09 | +0.387% | 27,179 | -8.086% | |
| 2026-02-12 | 25.88 | 26.00 | 25.88 | 25.99 | +0.617% | 41,975 | -7.731% | |
| 2026-02-11 | 25.82 | 25.88 | 25.82 | 25.84 | -0.270% | 23,366 | -7.161% | |
| 2026-02-10 | 25.89 | 25.92 | 25.89 | 25.91 | +0.426% | 29,787 | -7.412% | |
| 2026-02-09 | 25.77 | 25.80 | 25.77 | 25.80 | +0.078% | 29,793 | -7.017% | |
| 2026-02-06 | 25.80 | 25.80 | 25.75 | 25.77 | -0.074% | 30,455 | -6.945% | |
| 2026-02-05 | 25.72 | 25.80 | 25.70 | 25.79 | +0.621% | 16,554 | -7.014% | |
| 2026-02-04 | 25.62 | 25.66 | 25.62 | 25.64 | -0.039% | 32,371 | -6.437% | |
| 2026-02-03 | 25.61 | 25.65 | 25.61 | 25.64 | +0.078% | 26,537 | -6.473% | |
| 2026-02-02 | 25.68 | 25.68 | 25.62 | 25.63 | -0.542% | 15,307 | -6.400% | |
| 2026-01-30 | 25.76 | 25.79 | 25.74 | 25.76 | -0.037% | 30,442 | -6.908% | |
| 2026-01-29 | 25.72 | 25.79 | 25.71 | 25.77 | +0.152% | 36,607 | -6.942% | |
| 2026-01-28 | 25.75 | 25.75 | 25.70 | 25.73 | -0.078% | 70,900 | -6.800% | |
| 2026-01-27 | 25.78 | 25.80 | 25.75 | 25.75 | -0.136% | 432,854 | -6.873% | |
| 2026-01-26 | 25.79 | 25.81 | 25.78 | 25.79 | +0.136% | 84,892 | -6.999% | |
| 2026-01-23 | 25.73 | 25.76 | 25.70 | 25.75 | +0.121% | 35,123 | -6.873% | |
| 2026-01-22 | 25.69 | 25.73 | 25.68 | 25.72 | +0.035% | 116,044 | -6.761% | |
| 2026-01-21 | 25.67 | 25.73 | 25.66 | 25.71 | +0.234% | 21,981 | -6.728% | |
| 2026-01-20 | 25.66 | 25.69 | 25.64 | 25.66 | -0.408% | 25,616 | -6.510% | |
| 2026-01-16 | 25.83 | 25.83 | 25.74 | 25.76 | -0.329% | 52,032 | -6.891% | |
| 2026-01-15 | 25.91 | 25.91 | 25.84 | 25.84 | -0.232% | 39,310 | -7.197% | |
| 2026-01-14 | 25.87 | 25.93 | 25.86 | 25.91 | +0.232% | 33,670 | -7.412% | |
| 2026-01-13 | 25.85 | 25.86 | 25.82 | 25.84 | +0.116% | 74,877 | -7.197% | |
| 2026-01-12 | 25.81 | 25.84 | 25.80 | 25.82 | -0.116% | 35,631 | -7.089% | |
| 2026-01-09 | 25.81 | 25.86 | 25.79 | 25.84 | +0.097% | 64,929 | -7.197% | |
| 2026-01-08 | 25.83 | 25.85 | 25.81 | 25.82 | -0.290% | 43,075 | -7.107% | |
| 2026-01-07 | 25.91 | 25.91 | 25.86 | 25.89 | +0.193% | 42,670 | -7.376% | |
| 2026-01-06 | 25.83 | 25.85 | 25.80 | 25.84 | -0.077% | 28,993 | -7.197% | |
| 2026-01-05 | 25.82 | 25.87 | 25.82 | 25.86 | +0.271% | 27,959 | -7.269% | |
| 2026-01-02 | 25.85 | 25.85 | 25.79 | 25.80 | -0.056% | 16,546 | -7.017% | |
| 2025-12-31 | 25.87 | 25.89 | 25.81 | 25.81 | -0.323% | 14,671 | -7.069% | |
| 2025-12-30 | 25.88 | 25.91 | 25.88 | 25.89 | -0.123% | 32,870 | -7.370% | |
| 2025-12-29 | 25.91 | 25.93 | 25.89 | 25.93 | +0.174% | 47,732 | -7.484% | |
| 2025-12-26 | 25.89 | 25.90 | 25.86 | 25.88 | +0.096% | 18,049 | -7.323% | |
| 2025-12-24 | 25.83 | 25.86 | 25.81 | 25.86 | +0.233% | 17,455 | -7.233% | |
| 2025-12-23 | 25.75 | 25.80 | 25.74 | 25.80 | -0.039% | 127,566 | -7.017% | |
| 2025-12-22 | 25.82 | 25.82 | 25.79 | 25.80 | -0.116% | 65,528 | -7.053% | |
| 2025-12-19 | 25.84 | 25.88 | 25.83 | 25.84 | -0.574% | 51,232 | -7.161% | |
| 2025-12-18 | 25.98 | 26.00 | 25.95 | 25.98 | +0.305% | 37,933 | -7.694% | |
| 2025-12-17 | 25.89 | 25.92 | 25.89 | 25.91 | -0.039% | 17,594 | -7.412% | |
| 2025-12-16 | 25.85 | 25.92 | 25.85 | 25.91 | +0.271% | 25,162 | -7.448% | |
| 2025-12-15 | 25.89 | 25.90 | 25.84 | 25.84 | +0.077% | 9,791 | -7.197% | |
| 2025-12-12 | 25.84 | 25.84 | 25.81 | 25.82 | -0.270% | 29,300 | -7.125% | |
| 2025-12-11 | 25.96 | 25.96 | 25.88 | 25.89 | +0.039% | 35,686 | -7.376% | |
| 2025-12-10 | 25.80 | 25.89 | 25.80 | 25.89 | +0.271% | 50,388 | -7.341% | |
| 2025-12-09 | 25.88 | 25.88 | 25.80 | 25.82 | -0.116% | 37,832 | -7.089% | |
| 2025-12-08 | 25.89 | 25.89 | 25.80 | 25.84 | -0.193% | 29,156 | -7.197% | |
| 2025-12-05 | 25.97 | 25.97 | 25.88 | 25.89 | -0.193% | 79,524 | -7.376% | |
| 2025-12-04 | 25.99 | 25.99 | 25.94 | 25.95 | -0.346% | 84,220 | -7.555% | |
| 2025-12-03 | 26.03 | 26.04 | 25.99 | 26.04 | +0.212% | 83,088 | -7.874% | |
| 2025-12-02 | 25.95 | 25.98 | 25.93 | 25.98 | +0.096% | 49,802 | -7.679% | |
| 2025-12-01 | 25.98 | 25.99 | 25.95 | 25.95 | -0.880% | 98,584 | -7.590% | |
| 2025-11-28 | 26.21 | 26.21 | 26.16 | 26.19 | -0.151% | 9,267 | -8.403% | |
| 2025-11-26 | 26.19 | 26.23 | 26.15 | 26.23 | +0.076% | 20,689 | -8.542% | |
| 2025-11-25 | 26.18 | 26.23 | 26.18 | 26.20 | +0.268% | 25,929 | -8.472% | |
| 2025-11-24 | 26.12 | 26.14 | 26.09 | 26.14 | +0.153% | 562,296 | -8.227% | |
| 2025-11-21 | 26.09 | 26.11 | 26.05 | 26.09 | +0.305% | 114,673 | -8.086% | |
| 2025-11-20 | 25.99 | 26.03 | 25.98 | 26.02 | +0.272% | 23,262 | -7.806% | |
| 2025-11-19 | 26.00 | 26.00 | 25.94 | 25.95 | -0.077% | 34,824 | -7.555% | |
| 2025-11-18 | 25.99 | 26.03 | 25.93 | 25.96 | +0.154% | 26,111 | -7.626% | |
| 2025-11-17 | 25.92 | 25.95 | 25.91 | 25.93 | +0.078% | 22,752 | -7.484% | |
| 2025-11-14 | 26.02 | 26.02 | 25.89 | 25.90 | -0.155% | 51,469 | -7.411% | |
| 2025-11-13 | 25.97 | 25.99 | 25.95 | 25.95 | -0.269% | 67,222 | -7.555% | |
| 2025-11-12 | 26.01 | 26.04 | 25.99 | 26.02 | +0.019% | 40,708 | -7.804% | |
| 2025-11-11 | 26.03 | 26.03 | 26.00 | 26.01 | +0.328% | 15,398 | -7.786% | |
| 2025-11-10 | 25.93 | 25.95 | 25.91 | 25.93 | -0.154% | 21,897 | -7.484% | |
| 2025-11-07 | 25.93 | 26.01 | 25.93 | 25.96 | +0.039% | 26,445 | -7.626% | |
| 2025-11-06 | 25.92 | 25.96 | 25.92 | 25.95 | +0.503% | 46,986 | -7.590% | |
| 2025-11-05 | 25.89 | 25.89 | 25.81 | 25.82 | -0.501% | 46,073 | -7.125% | |
| 2025-11-04 | 25.93 | 25.96 | 25.93 | 25.95 | +0.154% | 37,478 | -7.590% | |
| 2025-11-03 | 25.92 | 25.92 | 25.88 | 25.91 | -0.346% | 146,723 | -7.448% | |
| 2025-10-31 | 26.02 | 26.04 | 25.99 | 26.00 | -0.019% | 20,396 | -7.768% | |
| 2025-10-30 | 25.96 | 26.04 | 25.96 | 26.01 | -0.096% | 26,228 | -7.786% | |
| 2025-10-29 | 26.20 | 26.20 | 26.03 | 26.04 | -0.649% | 103,146 | -7.874% | |
| 2025-10-28 | 26.18 | 26.23 | 26.18 | 26.20 | +0.115% | 41,075 | -8.472% | |
| 2025-10-27 | 26.15 | 26.18 | 26.11 | 26.18 | 0.000% | 57,060 | -8.367% | |
| 2025-10-24 | 26.17 | 26.19 | 26.15 | 26.18 | +0.038% | 38,798 | -8.367% | |
| 2025-10-23 | 26.20 | 26.20 | 26.16 | 26.16 | -0.323% | 41,425 | -8.332% | |
| 2025-10-22 | 26.23 | 26.26 | 26.20 | 26.25 | +0.018% | 15,762 | -8.628% | |
| 2025-10-21 | 26.25 | 26.25 | 26.23 | 26.25 | +0.210% | 1,013,968 | -8.612% | |
| 2025-10-20 | 26.16 | 26.19 | 26.15 | 26.19 | +0.168% | 14,316 | -8.420% | |
| 2025-10-17 | 26.15 | 26.16 | 26.12 | 26.15 | -0.206% | 37,428 | -8.266% | |
| 2025-10-16 | 26.05 | 26.20 | 26.05 | 26.20 | +0.479% | 62,020 | -8.455% | |
| 2025-10-15 | 26.11 | 26.13 | 26.05 | 26.07 | -0.077% | 22,580 | -8.016% | |
| 2025-10-14 | 26.06 | 26.11 | 26.05 | 26.09 | +0.230% | 57,450 | -8.086% | |
| 2025-10-13 | 26.00 | 26.04 | 25.96 | 26.04 | +0.019% | 11,254 | -7.874% | |
| 2025-10-10 | 25.94 | 26.05 | 25.93 | 26.03 | +0.677% | 42,330 | -7.857% | |
| 2025-10-09 | 25.85 | 25.87 | 25.84 | 25.86 | -0.058% | 81,419 | -7.233% | |
| 2025-10-08 | 25.91 | 25.91 | 25.86 | 25.87 | -0.019% | 66,872 | -7.287% | |
| 2025-10-07 | 25.83 | 25.91 | 25.83 | 25.88 | +0.271% | 16,096 | -7.305% | |
| 2025-10-06 | 25.82 | 25.86 | 25.80 | 25.80 | -0.309% | 27,605 | -7.053% | |
| 2025-10-03 | 25.93 | 25.94 | 25.88 | 25.89 | -0.225% | 35,611 | -7.341% | |
| 2025-10-02 | 25.89 | 25.95 | 25.89 | 25.94 | +0.148% | 28,668 | -7.549% | |
| 2025-10-01 | 25.93 | 25.95 | 25.86 | 25.91 | -0.019% | 49,714 | -7.412% | |
| 2025-09-30 | 25.94 | 25.98 | 25.89 | 25.91 | +0.015% | 34,387 | -7.430% | |
| 2025-09-29 | 25.90 | 25.93 | 25.90 | 25.91 | +0.276% | 17,720 | -7.416% | |
| 2025-09-26 | 25.84 | 25.89 | 25.82 | 25.84 | -0.097% | 32,641 | -7.161% | |
| 2025-09-25 | 25.85 | 25.86 | 25.80 | 25.86 | -0.207% | 52,915 | -7.251% | |
| 2025-09-24 | 25.95 | 25.95 | 25.91 | 25.91 | -0.242% | 17,866 | -7.443% | |
| 2025-09-23 | 25.94 | 25.98 | 25.91 | 25.98 | +0.276% | 27,660 | -7.667% | |
| 2025-09-22 | 25.95 | 25.95 | 25.91 | 25.91 | -0.154% | 29,608 | -7.412% | |
| 2025-09-19 | 25.96 | 25.96 | 25.91 | 25.95 | -0.076% | 25,572 | -7.555% | |
| 2025-09-18 | 25.93 | 25.99 | 25.93 | 25.96 | -0.308% | 32,667 | -7.625% | |
| 2025-09-17 | 26.13 | 26.22 | 26.03 | 26.05 | -0.236% | 46,092 | -7.910% | |
| 2025-09-16 | 26.09 | 26.13 | 26.09 | 26.11 | +0.064% | 35,339 | -8.127% | |
| 2025-09-15 | 26.08 | 26.11 | 26.08 | 26.09 | +0.173% | 78,751 | -8.069% | |
| 2025-09-12 | 26.05 | 26.06 | 26.01 | 26.05 | -0.287% | 54,057 | -7.910% | |
| 2025-09-11 | 26.13 | 26.17 | 26.11 | 26.12 | +0.115% | 47,078 | -8.174% | |
| 2025-09-10 | 26.05 | 26.11 | 26.04 | 26.09 | +0.231% | 34,310 | -8.069% | |
| 2025-09-09 | 26.04 | 26.05 | 25.99 | 26.03 | -0.134% | 37,633 | -7.857% | |
| 2025-09-08 | 26.05 | 26.07 | 26.03 | 26.07 | +0.308% | 42,160 | -7.980% | |
| 2025-09-05 | 26.01 | 26.04 | 25.98 | 25.98 | +0.542% | 67,073 | -7.697% | |
| 2025-09-04 | 25.78 | 25.85 | 25.77 | 25.84 | +0.427% | 158,843 | -7.197% | |
| 2025-09-03 | 25.65 | 25.76 | 25.65 | 25.73 | +0.392% | 777,011 | -6.800% | |
| 2025-09-02 | 25.62 | 25.65 | 25.61 | 25.63 | -0.631% | 34,695 | -6.435% | Div $0.090 |
| 2025-08-29 | 25.80 | 25.82 | 25.78 | 25.80 | -0.070% | 27,666 | -7.026% | |
| 2025-08-28 | 25.77 | 25.82 | 25.75 | 25.82 | +0.232% | 11,877 | -7.091% | |
| 2025-08-27 | 25.68 | 25.77 | 25.68 | 25.76 | +0.157% | 23,749 | -6.875% | |
| 2025-08-26 | 25.67 | 25.73 | 25.66 | 25.72 | +0.233% | 44,848 | -6.728% | |
| 2025-08-25 | 25.66 | 25.68 | 25.63 | 25.66 | -0.193% | 179,940 | -6.511% | |
| 2025-08-22 | 25.59 | 25.73 | 25.59 | 25.70 | +0.587% | 19,609 | -6.692% | |
| 2025-08-21 | 25.60 | 25.60 | 25.53 | 25.55 | -0.312% | 75,407 | -6.144% | |
| 2025-08-20 | 25.60 | 25.66 | 25.60 | 25.64 | +0.156% | 27,527 | -6.437% | |
| 2025-08-19 | 25.56 | 25.61 | 25.56 | 25.59 | +0.273% | 23,853 | -6.291% | |
| 2025-08-18 | 25.58 | 25.58 | 25.52 | 25.53 | -0.117% | 14,471 | -6.034% | |
| 2025-08-15 | 25.60 | 25.61 | 25.54 | 25.56 | -0.232% | 14,811 | -6.145% | |
| 2025-08-14 | 25.65 | 25.66 | 25.60 | 25.61 | -0.336% | 12,692 | -6.362% | |
| 2025-08-13 | 25.69 | 25.72 | 25.68 | 25.70 | +0.415% | 44,853 | -6.677% | |
| 2025-08-12 | 25.56 | 25.60 | 25.55 | 25.59 | -0.080% | 28,855 | -6.289% | |
| 2025-08-11 | 25.61 | 25.64 | 25.60 | 25.61 | +0.098% | 18,660 | -6.364% | |
| 2025-08-08 | 25.61 | 25.61 | 25.59 | 25.59 | -0.264% | 7,313 | -6.272% | |
| 2025-08-07 | 25.68 | 25.69 | 25.65 | 25.66 | -0.067% | 13,936 | -6.520% | |
| 2025-08-06 | 25.67 | 25.69 | 25.59 | 25.68 | -0.115% | 20,152 | -6.583% | |
| 2025-08-05 | 25.68 | 25.73 | 25.67 | 25.70 | -0.000% | 68,184 | -6.690% | |
| 2025-08-04 | 25.69 | 25.72 | 25.65 | 25.70 | +0.096% | 27,681 | -6.691% | |
| 2025-08-01 | 25.64 | 25.68 | 25.61 | 25.68 | +0.811% | 7,666 | -6.601% | |
| 2025-07-31 | 25.50 | 25.53 | 25.46 | 25.47 | +0.083% | 12,890 | -5.844% | |
| 2025-07-30 | 25.45 | 25.52 | 25.42 | 25.45 | -0.346% | 9,089 | -5.766% | |
| 2025-07-29 | 25.43 | 25.55 | 25.43 | 25.54 | +0.657% | 4,719 | -6.092% | |
| 2025-07-28 | 25.39 | 25.39 | 25.37 | 25.37 | -0.198% | 6,004 | -5.475% | |
| 2025-07-25 | 25.36 | 25.43 | 25.34 | 25.42 | +0.264% | 8,501 | -5.663% | |
| 2025-07-24 | 25.31 | 25.40 | 25.31 | 25.36 | -0.186% | 12,053 | -5.414% | |
| 2025-07-23 | 25.44 | 25.45 | 25.40 | 25.41 | -0.327% | 63,626 | -5.590% | |
| 2025-07-22 | 25.47 | 25.52 | 25.47 | 25.49 | +0.257% | 12,629 | -5.899% | |
| 2025-07-21 | 25.46 | 25.47 | 25.42 | 25.42 | +0.328% | 16,659 | -5.657% | |
| 2025-07-18 | 25.34 | 25.35 | 25.31 | 25.34 | +0.318% | 11,328 | -5.348% | |
| 2025-07-17 | 25.32 | 25.32 | 25.24 | 25.26 | -0.021% | 16,579 | -5.047% | |
| 2025-07-16 | 25.25 | 25.28 | 25.20 | 25.27 | +0.298% | 12,572 | -5.067% | |
| 2025-07-15 | 25.27 | 25.30 | 25.18 | 25.19 | -0.454% | 14,513 | -4.784% | |
| 2025-07-14 | 25.32 | 25.33 | 25.28 | 25.30 | -0.011% | 31,321 | -5.216% | |
| 2025-07-11 | 25.34 | 25.34 | 25.30 | 25.31 | -0.508% | 23,703 | -5.227% | |
| 2025-07-10 | 25.42 | 25.45 | 25.39 | 25.44 | -0.012% | 7,609 | -5.708% | |
| 2025-07-09 | 25.36 | 25.45 | 25.35 | 25.44 | +0.514% | 20,395 | -5.720% | |
| 2025-07-08 | 25.28 | 25.32 | 25.27 | 25.31 | -0.176% | 19,016 | -5.235% | |
| 2025-07-07 | 25.40 | 25.40 | 25.32 | 25.35 | -0.336% | 32,563 | -5.402% | |
| 2025-07-03 | 25.45 | 25.46 | 25.40 | 25.44 | -0.333% | 15,588 | -5.720% | |
| 2025-07-02 | 25.52 | 25.53 | 25.49 | 25.52 | -0.215% | 11,705 | -6.034% | |
| 2025-07-01 | 25.61 | 25.63 | 25.54 | 25.58 | -0.489% | 16,923 | -6.236% | |
| 2025-06-30 | 25.64 | 25.72 | 25.63 | 25.71 | +0.394% | 8,105 | -6.695% | |
| 2025-06-27 | 25.59 | 25.68 | 25.59 | 25.61 | -0.235% | 9,131 | -6.327% | |
| 2025-06-26 | 25.63 | 25.67 | 25.59 | 25.67 | +0.313% | 20,618 | -6.547% | |
| 2025-06-25 | 25.51 | 25.60 | 25.50 | 25.59 | +0.059% | 22,777 | -6.254% | |
| 2025-06-24 | 25.46 | 25.58 | 25.45 | 25.57 | +0.373% | 50,366 | -6.199% | |
| 2025-06-23 | 25.46 | 25.57 | 25.46 | 25.48 | +0.353% | 11,774 | -5.849% | |
| 2025-06-20 | 25.33 | 25.42 | 25.31 | 25.39 | +0.022% | 14,827 | -5.517% | |
| 2025-06-18 | 25.41 | 25.44 | 25.35 | 25.38 | +0.099% | 52,699 | -5.497% | |
| 2025-06-17 | 25.31 | 25.36 | 25.27 | 25.36 | +0.479% | 41,003 | -5.404% | |
| 2025-06-16 | 25.27 | 25.32 | 25.23 | 25.23 | -0.314% | 26,042 | -4.950% | |
| 2025-06-13 | 25.35 | 25.36 | 25.24 | 25.31 | -0.359% | 91,560 | -5.249% | |
| 2025-06-12 | 25.37 | 25.41 | 25.35 | 25.41 | +0.494% | 24,193 | -5.590% | |
| 2025-06-11 | 25.21 | 25.30 | 25.21 | 25.28 | +0.377% | 22,909 | -5.123% | |
| 2025-06-10 | 25.23 | 25.23 | 25.16 | 25.18 | +0.199% | 24,986 | -4.765% | |
| 2025-06-09 | 25.12 | 25.17 | 25.10 | 25.14 | +0.157% | 16,668 | -4.576% | |
| 2025-06-06 | 25.17 | 25.18 | 25.09 | 25.10 | -0.827% | 12,239 | -4.426% | |
| 2025-06-05 | 25.38 | 25.41 | 25.30 | 25.30 | -0.217% | 9,365 | -5.217% | |
| 2025-06-04 | 25.26 | 25.38 | 25.26 | 25.36 | +0.735% | 27,937 | -5.422% | |
| 2025-06-03 | 25.25 | 25.27 | 25.17 | 25.18 | -0.139% | 40,209 | -4.727% | |
| 2025-06-02 | 25.19 | 25.21 | 25.15 | 25.21 | -0.709% | 10,721 | -4.860% | |
| 2025-05-30 | 25.32 | 25.39 | 25.32 | 25.39 | +0.325% | 18,542 | -5.534% | |
| 2025-05-29 | 25.27 | 25.32 | 25.25 | 25.31 | +0.427% | 32,238 | -5.227% | |
| 2025-05-28 | 25.19 | 25.21 | 25.17 | 25.20 | -0.316% | 12,638 | -4.822% | |
| 2025-05-27 | 25.23 | 25.29 | 25.21 | 25.28 | +0.437% | 18,220 | -5.123% | |
| 2025-05-23 | 25.21 | 25.21 | 25.12 | 25.17 | +0.399% | 54,609 | -4.708% | |
| 2025-05-22 | 24.98 | 25.09 | 24.97 | 25.07 | +0.302% | 58,006 | -4.328% | |
| 2025-05-21 | 25.09 | 25.11 | 24.96 | 24.99 | -0.657% | 41,133 | -4.040% | |
| 2025-05-20 | 25.13 | 25.18 | 25.09 | 25.16 | -0.196% | 22,494 | -4.671% | |
| 2025-05-19 | 25.09 | 25.21 | 25.09 | 25.21 | -0.049% | 21,600 | -4.858% | |
| 2025-05-16 | 25.31 | 25.31 | 25.22 | 25.22 | +0.047% | 11,886 | -4.904% | |
| 2025-05-15 | 25.17 | 25.23 | 25.14 | 25.21 | +0.599% | 25,157 | -4.860% | |
| 2025-05-14 | 25.15 | 25.15 | 25.04 | 25.06 | -0.338% | 46,470 | -4.290% | |
| 2025-05-13 | 25.18 | 25.18 | 25.11 | 25.14 | -0.119% | 23,792 | -4.614% | |
| 2025-05-12 | 25.20 | 25.23 | 25.17 | 25.18 | -0.624% | 25,864 | -4.727% | |
| 2025-05-09 | 25.37 | 25.40 | 25.33 | 25.33 | +0.051% | 5,853 | -5.322% | |
| 2025-05-08 | 25.48 | 25.48 | 25.32 | 25.32 | -0.784% | 6,128 | -5.273% | |
| 2025-05-07 | 25.53 | 25.54 | 25.48 | 25.52 | +0.280% | 22,637 | -6.015% | |
| 2025-05-06 | 25.38 | 25.46 | 25.34 | 25.45 | +0.231% | 6,709 | -5.752% | |
| 2025-05-05 | 25.40 | 25.41 | 25.33 | 25.39 | -0.142% | 26,042 | -5.534% | |
| 2025-05-02 | 25.49 | 25.49 | 25.39 | 25.43 | -0.602% | 5,494 | -5.668% | |
| 2025-05-01 | 25.71 | 25.72 | 25.55 | 25.58 | -0.891% | 14,152 | -6.236% | |
| 2025-04-30 | 25.79 | 25.82 | 25.74 | 25.81 | +0.156% | 16,770 | -7.071% | |
| 2025-04-29 | 25.66 | 25.78 | 25.66 | 25.77 | +0.428% | 6,000 | -6.927% | |
| 2025-04-28 | 25.56 | 25.67 | 25.56 | 25.66 | +0.352% | 40,648 | -6.528% | |
| 2025-04-25 | 25.53 | 25.58 | 25.51 | 25.57 | +0.432% | 7,190 | -6.199% | |
| 2025-04-24 | 25.41 | 25.49 | 25.41 | 25.46 | +0.533% | 10,689 | -5.794% | |
| 2025-04-23 | 25.49 | 25.54 | 25.31 | 25.32 | +0.138% | 28,015 | -5.292% | |
| 2025-04-22 | 25.36 | 25.36 | 25.29 | 25.29 | +0.059% | 39,913 | -5.161% | |
| 2025-04-21 | 25.41 | 25.41 | 25.26 | 25.27 | -0.649% | 26,649 | -5.104% | |
| 2025-04-17 | 25.53 | 25.53 | 25.42 | 25.44 | -0.274% | 19,534 | -5.720% | |
| 2025-04-16 | 25.39 | 25.55 | 25.39 | 25.51 | +0.433% | 284,984 | -5.978% | |
| 2025-04-15 | 25.34 | 25.46 | 25.29 | 25.40 | +0.392% | 40,090 | -5.571% | |
| 2025-04-14 | 25.28 | 25.35 | 25.23 | 25.30 | 0.000% | 18,516 | -5.201% |