IGOV
iShares International Treasury Bond ETF
stockNASDAQETF
At CloseOct 2, 2026 3:58:49 PM EDT
39.83USD+0.454%(+0.18)133,051
IGOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.86 | 39.92 | 39.70 | 39.81 | +0.404% | 133,051 | 0.000% |
| 2026-10-01 | 39.75 | 39.75 | 39.55 | 39.65 | -0.302% | 205,355 | +0.404% |
| 2026-09-30 | 39.97 | 40.01 | 39.73 | 39.77 | -0.226% | 414,630 | +0.101% |
| 2026-09-29 | 39.78 | 39.99 | 39.69 | 39.86 | -0.050% | 587,347 | -0.125% |
| 2026-09-28 | 40.01 | 40.01 | 39.72 | 39.88 | -0.579% | 116,862 | -0.176% |
| 2026-09-25 | 40.14 | 40.21 | 39.99 | 40.11 | +0.344% | 105,724 | -0.754% |
| 2026-09-24 | 39.96 | 40.15 | 39.90 | 39.98 | -0.312% | 114,918 | -0.413% |
| 2026-09-23 | 40.52 | 40.52 | 39.98 | 40.10 | -1.207% | 246,152 | -0.723% |
| 2026-09-22 | 40.82 | 40.82 | 40.39 | 40.59 | -0.025% | 162,506 | -1.922% |
| 2026-09-21 | 40.48 | 40.75 | 40.48 | 40.60 | +0.173% | 144,746 | -1.946% |
| 2026-09-18 | 40.46 | 40.59 | 40.31 | 40.53 | -0.074% | 113,881 | -1.776% |
| 2026-09-17 | 40.59 | 40.75 | 40.53 | 40.56 | +0.545% | 46,178 | -1.849% |
| 2026-09-16 | 40.60 | 40.84 | 40.33 | 40.34 | -0.657% | 4,881,209 | -1.314% |
| 2026-09-15 | 40.79 | 40.79 | 40.56 | 40.61 | -0.278% | 58,198 | -1.962% |
| 2026-09-14 | 40.51 | 40.85 | 40.50 | 40.72 | -0.489% | 124,708 | -2.235% |
| 2026-09-11 | 40.94 | 41.15 | 40.91 | 40.92 | -0.024% | 445,223 | -2.713% |
| 2026-09-10 | 41.14 | 41.14 | 40.91 | 40.93 | -0.776% | 58,880 | -2.736% |
| 2026-09-09 | 41.22 | 41.55 | 41.22 | 41.25 | -0.434% | 118,721 | -3.491% |
| 2026-09-08 | 41.39 | 41.98 | 41.39 | 41.43 | +0.121% | 96,438 | -3.910% |
| 2026-09-04 | 41.40 | 41.46 | 41.31 | 41.38 | +0.073% | 92,259 | -3.794% |
| 2026-09-03 | 41.29 | 41.49 | 41.06 | 41.35 | +0.633% | 68,691 | -3.724% |
| 2026-09-02 | 41.04 | 41.10 | 40.99 | 41.09 | +0.415% | 102,527 | -3.115% |
| 2026-09-01 | 40.98 | 41.16 | 40.92 | 40.92 | -0.704% | 85,648 | -2.713% |
| 2026-08-31 | 41.22 | 41.37 | 41.17 | 41.21 | +0.022% | 77,438 | -3.397% |
| 2026-08-28 | 41.26 | 41.51 | 41.15 | 41.20 | -0.528% | 79,166 | -3.376% |
| 2026-08-27 | 41.51 | 41.59 | 41.40 | 41.42 | -0.169% | 80,603 | -3.887% |
| 2026-08-26 | 41.72 | 41.72 | 41.42 | 41.49 | -0.551% | 86,412 | -4.049% |
| 2026-08-25 | 41.58 | 41.74 | 41.35 | 41.72 | +0.603% | 95,124 | -4.578% |
| 2026-08-24 | 41.43 | 41.57 | 41.39 | 41.47 | -0.048% | 199,312 | -4.003% |
| 2026-08-21 | 41.53 | 41.57 | 41.46 | 41.49 | +0.072% | 97,675 | -4.049% |
| 2026-08-20 | 41.32 | 41.58 | 41.24 | 41.46 | -0.169% | 189,061 | -3.980% |
| 2026-08-19 | 41.38 | 41.55 | 41.38 | 41.53 | +1.031% | 159,938 | -4.142% |
| 2026-08-18 | 41.07 | 41.18 | 40.95 | 41.11 | -0.276% | 100,697 | -3.153% |
| 2026-08-17 | 41.23 | 41.40 | 41.15 | 41.22 | +0.049% | 74,996 | -3.421% |
| 2026-08-14 | 41.42 | 41.43 | 41.10 | 41.20 | -0.213% | 61,890 | -3.374% |
| 2026-08-13 | 41.26 | 41.40 | 41.26 | 41.29 | +0.238% | 130,704 | -3.579% |
| 2026-08-12 | 41.49 | 41.49 | 41.16 | 41.19 | -0.121% | 115,203 | -3.350% |
| 2026-08-11 | 41.30 | 41.34 | 41.21 | 41.24 | +0.121% | 63,138 | -3.468% |
| 2026-08-10 | 41.30 | 41.42 | 41.16 | 41.19 | -0.627% | 255,169 | -3.350% |
| 2026-08-07 | 41.31 | 41.51 | 41.31 | 41.45 | +0.436% | 143,469 | -3.957% |
| 2026-08-06 | 41.40 | 41.44 | 41.23 | 41.27 | -0.458% | 188,051 | -3.538% |
| 2026-08-05 | 41.38 | 41.59 | 41.38 | 41.46 | +0.193% | 365,819 | -3.980% |
| 2026-08-04 | 41.30 | 41.42 | 41.27 | 41.38 | +0.339% | 514,823 | -3.794% |
| 2026-08-03 | 41.02 | 41.29 | 40.92 | 41.24 | +0.561% | 288,434 | -3.468% |
| 2026-07-31 | 41.04 | 41.08 | 40.78 | 41.01 | -0.340% | 219,831 | -2.926% |
| 2026-07-30 | 40.82 | 41.18 | 40.69 | 41.15 | +1.167% | 356,474 | -3.256% |
| 2026-07-29 | 40.66 | 40.77 | 40.46 | 40.68 | +0.035% | 268,798 | -2.128% |
| 2026-07-28 | 40.51 | 40.74 | 40.51 | 40.66 | +0.275% | 102,899 | -2.094% |
| 2026-07-27 | 40.49 | 40.65 | 40.33 | 40.55 | +0.272% | 196,497 | -1.825% |
| 2026-07-24 | 40.42 | 40.60 | 40.38 | 40.44 | +0.223% | 109,387 | -1.558% |
| 2026-07-23 | 40.49 | 40.59 | 40.27 | 40.35 | -0.493% | 184,463 | -1.338% |
| 2026-07-22 | 40.72 | 40.72 | 40.52 | 40.55 | -0.074% | 163,279 | -1.825% |
| 2026-07-21 | 40.54 | 40.72 | 40.54 | 40.58 | -0.246% | 309,880 | -1.897% |
| 2026-07-20 | 40.68 | 40.75 | 40.61 | 40.68 | -0.221% | 82,519 | -2.139% |
| 2026-07-17 | 40.63 | 40.88 | 40.63 | 40.77 | -0.195% | 101,367 | -2.355% |
| 2026-07-16 | 40.71 | 40.93 | 40.54 | 40.85 | -0.367% | 3,616,172 | -2.545% |
| 2026-07-15 | 40.58 | 41.07 | 40.58 | 41.00 | +0.505% | 858,648 | -2.902% |
| 2026-07-14 | 40.67 | 40.98 | 40.67 | 40.79 | +0.528% | 152,616 | -2.412% |
| 2026-07-13 | 40.84 | 40.84 | 40.37 | 40.58 | -0.637% | 202,433 | -1.897% |
| 2026-07-10 | 40.87 | 40.95 | 40.72 | 40.84 | +0.224% | 66,410 | -2.522% |
| 2026-07-09 | 40.70 | 41.09 | 40.70 | 40.75 | +0.218% | 92,716 | -2.303% |
| 2026-07-08 | 40.54 | 40.67 | 40.47 | 40.66 | -0.221% | 267,098 | -2.091% |
| 2026-07-07 | 40.93 | 41.09 | 40.71 | 40.75 | -0.537% | 362,620 | -2.307% |
| 2026-07-06 | 41.08 | 41.40 | 40.88 | 40.97 | -0.171% | 201,690 | -2.831% |
| 2026-07-02 | 41.09 | 41.26 | 40.98 | 41.04 | +0.342% | 284,278 | -2.997% |
| 2026-07-01 | 40.96 | 41.00 | 40.86 | 40.90 | -0.317% | 171,606 | -2.665% |
| 2026-06-30 | 40.90 | 41.10 | 40.90 | 41.03 | -0.303% | 89,208 | -2.973% |
| 2026-06-29 | 41.09 | 41.16 | 41.04 | 41.15 | +0.283% | 124,857 | -3.267% |
| 2026-06-26 | 41.23 | 41.23 | 41.01 | 41.04 | +0.095% | 99,826 | -2.993% |
| 2026-06-25 | 41.05 | 41.12 | 40.94 | 41.00 | +0.072% | 144,220 | -2.901% |
| 2026-06-24 | 40.91 | 41.02 | 40.88 | 40.97 | +0.147% | 170,685 | -2.831% |
| 2026-06-23 | 41.08 | 41.38 | 40.83 | 40.91 | -0.268% | 130,205 | -2.689% |
| 2026-06-22 | 41.05 | 41.33 | 40.81 | 41.02 | -0.437% | 245,691 | -2.950% |
| 2026-06-18 | 41.38 | 41.38 | 41.12 | 41.20 | -0.315% | 541,360 | -3.374% |
| 2026-06-17 | 41.73 | 41.73 | 41.28 | 41.33 | -0.935% | 236,114 | -3.678% |
| 2026-06-16 | 41.59 | 41.77 | 41.59 | 41.72 | +0.337% | 124,980 | -4.578% |
| 2026-06-15 | 41.59 | 41.77 | 41.58 | 41.58 | +0.202% | 136,512 | -4.257% |
| 2026-06-12 | 41.46 | 41.53 | 41.38 | 41.50 | -0.010% | 73,152 | -4.063% |
| 2026-06-11 | 41.16 | 41.51 | 41.05 | 41.50 | +1.017% | 191,997 | -4.072% |
| 2026-06-10 | 41.17 | 41.23 | 40.99 | 41.08 | -0.168% | 249,783 | -3.096% |
| 2026-06-09 | 41.36 | 41.36 | 41.08 | 41.15 | +0.173% | 685,447 | -3.259% |
| 2026-06-08 | 41.26 | 41.26 | 40.97 | 41.08 | -0.219% | 2,205,021 | -3.092% |
| 2026-06-05 | 41.39 | 41.49 | 41.10 | 41.17 | -0.891% | 191,364 | -3.303% |
| 2026-06-04 | 41.64 | 41.64 | 41.52 | 41.54 | +0.217% | 380,754 | -4.165% |
| 2026-06-03 | 41.57 | 41.61 | 41.38 | 41.45 | -0.837% | 466,630 | -3.957% |
| 2026-06-02 | 41.84 | 41.96 | 41.52 | 41.80 | +0.072% | 984,558 | -4.761% |
| 2026-06-01 | 41.88 | 41.88 | 41.51 | 41.77 | -0.500% | 243,392 | -4.692% |
| 2026-05-29 | 41.94 | 42.09 | 41.81 | 41.98 | +0.119% | 117,694 | -5.169% |
| 2026-05-28 | 41.73 | 41.99 | 41.54 | 41.93 | +0.595% | 2,483,815 | -5.056% |
| 2026-05-27 | 41.89 | 41.89 | 41.55 | 41.68 | +0.005% | 204,349 | -4.491% |
| 2026-05-26 | 41.50 | 41.72 | 41.49 | 41.68 | +0.603% | 70,517 | -4.487% |
| 2026-05-22 | 41.53 | 41.53 | 41.33 | 41.43 | 0.000% | 103,902 | -3.910% |
| 2026-05-21 | 41.14 | 41.47 | 41.10 | 41.43 | +0.024% | 213,135 | -3.910% |
| 2026-05-20 | 41.08 | 41.53 | 40.91 | 41.42 | +0.951% | 135,382 | -3.887% |
| 2026-05-19 | 41.20 | 41.27 | 40.81 | 41.03 | -0.599% | 952,493 | -2.973% |
| 2026-05-18 | 41.14 | 41.33 | 41.10 | 41.28 | +0.652% | 108,074 | -3.555% |
| 2026-05-15 | 41.27 | 41.27 | 40.90 | 41.01 | -1.214% | 998,030 | -2.926% |
| 2026-05-14 | 41.64 | 41.73 | 41.48 | 41.51 | -0.541% | 841,907 | -4.105% |
| 2026-05-13 | 41.78 | 41.79 | 41.56 | 41.74 | +0.075% | 59,242 | -4.624% |
| 2026-05-12 | 41.95 | 41.95 | 41.60 | 41.71 | -0.859% | 345,590 | -4.553% |
| 2026-05-11 | 42.26 | 42.26 | 42.02 | 42.07 | -0.473% | 135,816 | -5.372% |
| 2026-05-08 | 42.24 | 42.30 | 42.18 | 42.27 | +0.499% | 197,166 | -5.820% |
| 2026-05-07 | 42.32 | 42.33 | 42.01 | 42.06 | -0.284% | 84,969 | -5.350% |
| 2026-05-06 | 42.24 | 42.49 | 42.09 | 42.18 | +0.957% | 1,170,381 | -5.619% |
| 2026-05-05 | 41.74 | 41.84 | 41.66 | 41.78 | +0.360% | 1,184,224 | -4.715% |
| 2026-05-04 | 41.82 | 41.83 | 41.52 | 41.63 | -0.454% | 174,733 | -4.372% |
| 2026-05-01 | 41.98 | 42.15 | 41.79 | 41.82 | -0.143% | 5,150,735 | -4.806% |
| 2026-04-30 | 41.69 | 41.97 | 41.65 | 41.88 | +1.380% | 2,513,778 | -4.943% |
| 2026-04-29 | 41.40 | 41.50 | 41.19 | 41.31 | -0.697% | 1,567,858 | -3.631% |
| 2026-04-28 | 41.56 | 41.67 | 41.53 | 41.60 | -0.264% | 70,764 | -4.303% |
| 2026-04-27 | 41.84 | 41.95 | 41.70 | 41.71 | -0.287% | 153,677 | -4.555% |
| 2026-04-24 | 41.51 | 41.85 | 41.51 | 41.83 | +0.432% | 108,988 | -4.829% |
| 2026-04-23 | 41.73 | 41.78 | 41.37 | 41.65 | -0.192% | 300,131 | -4.418% |
| 2026-04-22 | 41.97 | 42.00 | 41.66 | 41.73 | -0.072% | 221,860 | -4.601% |
| 2026-04-21 | 42.02 | 42.06 | 41.68 | 41.76 | -0.831% | 230,337 | -4.670% |
| 2026-04-20 | 42.03 | 42.27 | 41.98 | 42.11 | -0.047% | 136,618 | -5.462% |
| 2026-04-17 | 42.20 | 42.38 | 42.09 | 42.13 | +0.645% | 166,559 | -5.507% |
| 2026-04-16 | 41.98 | 42.02 | 41.80 | 41.86 | -0.262% | 206,666 | -4.897% |
| 2026-04-15 | 41.88 | 42.04 | 41.88 | 41.97 | -0.024% | 95,059 | -5.147% |
| 2026-04-14 | 41.79 | 42.04 | 41.79 | 41.98 | +0.696% | 206,291 | -5.169% |
| 2026-04-13 | 41.63 | 41.78 | 41.35 | 41.69 | +0.173% | 248,265 | -4.509% |
| 2026-04-10 | 41.60 | 41.72 | 41.50 | 41.62 | -0.194% | 114,336 | -4.344% |
| 2026-04-09 | 41.50 | 41.87 | 41.39 | 41.70 | +0.045% | 286,599 | -4.529% |
| 2026-04-08 | 42.00 | 42.00 | 41.56 | 41.68 | +1.411% | 321,636 | -4.487% |
| 2026-04-07 | 40.83 | 41.17 | 40.83 | 41.10 | +0.514% | 168,277 | -3.139% |
| 2026-04-06 | 40.98 | 41.27 | 40.78 | 40.89 | -0.256% | 147,847 | -2.641% |
| 2026-04-02 | 41.16 | 41.16 | 40.60 | 40.99 | -0.410% | 211,318 | -2.891% |
| 2026-04-01 | 41.19 | 41.32 | 40.97 | 41.16 | +0.253% | 1,104,987 | -3.289% |
| 2026-03-31 | 40.62 | 41.11 | 40.62 | 41.06 | +1.233% | 258,826 | -3.044% |
| 2026-03-30 | 40.56 | 40.67 | 40.43 | 40.56 | +0.049% | 222,859 | -1.849% |
| 2026-03-27 | 40.36 | 40.73 | 40.36 | 40.54 | -0.369% | 408,743 | -1.801% |
| 2026-03-26 | 40.92 | 41.18 | 40.66 | 40.69 | -1.286% | 138,598 | -2.163% |
| 2026-03-25 | 41.37 | 41.50 | 41.17 | 41.22 | +0.365% | 64,148 | -3.421% |
| 2026-03-24 | 41.15 | 41.26 | 40.88 | 41.07 | -0.460% | 131,708 | -3.068% |
| 2026-03-23 | 41.10 | 41.52 | 41.05 | 41.26 | +0.757% | 170,959 | -3.514% |
| 2026-03-20 | 41.33 | 41.33 | 40.85 | 40.95 | -1.302% | 118,194 | -2.784% |
| 2026-03-19 | 40.92 | 41.60 | 40.91 | 41.49 | +1.096% | 145,942 | -4.049% |
| 2026-03-18 | 41.09 | 41.37 | 41.02 | 41.04 | -0.965% | 185,833 | -2.997% |
| 2026-03-17 | 41.43 | 41.52 | 41.35 | 41.44 | +0.485% | 164,561 | -3.933% |
| 2026-03-16 | 41.16 | 41.34 | 40.83 | 41.24 | +1.078% | 230,303 | -3.468% |
| 2026-03-13 | 41.19 | 41.59 | 40.65 | 40.80 | -0.995% | 135,412 | -2.426% |
| 2026-03-12 | 41.52 | 41.52 | 41.06 | 41.21 | -0.747% | 129,426 | -3.397% |
| 2026-03-11 | 41.49 | 41.72 | 41.49 | 41.52 | -0.789% | 103,610 | -4.118% |
| 2026-03-10 | 41.99 | 42.12 | 41.70 | 41.85 | +0.024% | 113,935 | -4.875% |
| 2026-03-09 | 41.40 | 41.94 | 41.40 | 41.84 | +0.024% | 235,354 | -4.852% |
| 2026-03-06 | 41.77 | 41.89 | 41.54 | 41.83 | -0.119% | 261,980 | -4.829% |
| 2026-03-05 | 41.95 | 41.99 | 41.62 | 41.88 | -0.805% | 496,294 | -4.943% |
| 2026-03-04 | 42.26 | 42.30 | 42.13 | 42.22 | +0.214% | 114,206 | -5.708% |
| 2026-03-03 | 42.04 | 42.18 | 41.42 | 42.13 | -0.847% | 801,132 | -5.507% |
| 2026-03-02 | 42.59 | 42.94 | 42.36 | 42.49 | -1.163% | 233,332 | -6.307% |
| 2026-02-27 | 42.77 | 43.08 | 42.70 | 42.99 | +0.303% | 248,188 | -7.397% |
| 2026-02-26 | 42.99 | 43.03 | 42.71 | 42.86 | +0.117% | 275,260 | -7.116% |
| 2026-02-25 | 42.85 | 42.91 | 42.69 | 42.81 | +0.164% | 229,864 | -7.008% |
| 2026-02-24 | 42.80 | 42.93 | 42.64 | 42.74 | -0.187% | 254,685 | -6.855% |
| 2026-02-23 | 42.78 | 42.90 | 42.76 | 42.82 | +0.129% | 199,041 | -7.029% |
| 2026-02-20 | 42.68 | 42.79 | 42.61 | 42.77 | +0.223% | 1,362,755 | -6.910% |
| 2026-02-19 | 42.34 | 42.70 | 42.34 | 42.67 | 0.000% | 1,525,761 | -6.703% |
| 2026-02-18 | 42.81 | 42.85 | 42.64 | 42.67 | -0.698% | 155,485 | -6.703% |
| 2026-02-17 | 43.00 | 43.10 | 42.75 | 42.97 | +0.070% | 341,617 | -7.354% |
| 2026-02-13 | 42.95 | 43.12 | 42.85 | 42.94 | +0.140% | 134,283 | -7.289% |
| 2026-02-12 | 42.93 | 43.00 | 42.77 | 42.88 | +0.047% | 198,109 | -7.160% |
| 2026-02-11 | 42.74 | 42.94 | 42.73 | 42.86 | +0.164% | 446,697 | -7.116% |
| 2026-02-10 | 42.89 | 42.97 | 42.75 | 42.79 | +0.211% | 242,637 | -6.964% |
| 2026-02-09 | 42.50 | 42.74 | 42.46 | 42.70 | +0.803% | 278,371 | -6.768% |
| 2026-02-06 | 42.30 | 42.41 | 42.29 | 42.36 | +0.427% | 135,482 | -6.020% |
| 2026-02-05 | 42.45 | 42.46 | 42.16 | 42.18 | -0.213% | 150,454 | -5.619% |
| 2026-02-04 | 42.49 | 42.49 | 42.18 | 42.27 | -0.260% | 229,462 | -5.820% |
| 2026-02-03 | 42.25 | 42.40 | 42.21 | 42.38 | +0.379% | 799,980 | -6.064% |
| 2026-02-02 | 42.40 | 42.40 | 42.14 | 42.22 | -0.448% | 210,156 | -5.708% |
| 2026-01-30 | 42.72 | 42.73 | 42.41 | 42.41 | -1.004% | 189,787 | -6.131% |
| 2026-01-29 | 42.80 | 42.92 | 42.62 | 42.84 | +0.257% | 494,117 | -7.073% |
| 2026-01-28 | 42.79 | 42.92 | 42.52 | 42.73 | -0.419% | 466,629 | -6.834% |
| 2026-01-27 | 42.61 | 42.98 | 42.51 | 42.91 | +1.179% | 243,183 | -7.224% |
| 2026-01-26 | 42.34 | 42.53 | 42.29 | 42.41 | +0.641% | 464,875 | -6.131% |
| 2026-01-23 | 41.84 | 42.15 | 41.76 | 42.14 | +0.669% | 760,442 | -5.529% |
| 2026-01-22 | 41.72 | 41.92 | 41.69 | 41.86 | +0.552% | 180,028 | -4.897% |
| 2026-01-21 | 41.75 | 41.80 | 41.60 | 41.63 | -0.024% | 397,816 | -4.372% |
| 2026-01-20 | 41.65 | 41.74 | 41.53 | 41.64 | +0.313% | 272,294 | -4.395% |
| 2026-01-16 | 41.69 | 41.69 | 41.45 | 41.51 | -0.024% | 385,288 | -4.095% |
| 2026-01-15 | 41.63 | 41.64 | 41.48 | 41.52 | -0.312% | 169,033 | -4.118% |
| 2026-01-14 | 41.61 | 41.75 | 41.53 | 41.65 | +0.265% | 698,211 | -4.418% |
| 2026-01-13 | 41.72 | 41.74 | 41.52 | 41.54 | -0.360% | 152,142 | -4.165% |
| 2026-01-12 | 41.71 | 41.77 | 41.66 | 41.69 | +0.337% | 312,312 | -4.509% |
| 2026-01-09 | 41.64 | 41.64 | 41.45 | 41.55 | -0.048% | 406,655 | -4.188% |
| 2026-01-08 | 41.70 | 41.70 | 41.53 | 41.57 | -0.312% | 135,971 | -4.234% |
| 2026-01-07 | 41.81 | 41.81 | 41.64 | 41.70 | +0.024% | 420,111 | -4.532% |
| 2026-01-06 | 41.79 | 41.79 | 41.55 | 41.69 | -0.096% | 207,205 | -4.509% |
| 2026-01-05 | 41.65 | 41.80 | 41.51 | 41.73 | +0.312% | 415,590 | -4.601% |
| 2026-01-02 | 41.63 | 41.74 | 41.53 | 41.60 | -0.144% | 155,346 | -4.303% |
| 2025-12-31 | 41.65 | 41.75 | 41.61 | 41.66 | -0.263% | 240,581 | -4.441% |
| 2025-12-30 | 41.97 | 41.97 | 41.72 | 41.77 | -0.286% | 132,675 | -4.692% |
| 2025-12-29 | 41.96 | 41.99 | 41.77 | 41.89 | +0.036% | 175,401 | -4.965% |
| 2025-12-26 | 42.02 | 42.20 | 41.76 | 41.87 | +0.107% | 126,650 | -4.931% |
| 2025-12-24 | 41.93 | 42.25 | 41.61 | 41.83 | +0.048% | 200,519 | -4.829% |
| 2025-12-23 | 41.60 | 41.85 | 41.35 | 41.81 | +0.650% | 241,653 | -4.784% |
| 2025-12-22 | 41.46 | 41.69 | 41.46 | 41.54 | +0.411% | 176,408 | -4.165% |
| 2025-12-19 | 41.56 | 41.82 | 41.33 | 41.37 | -1.920% | 90,310 | -3.771% |
| 2025-12-18 | 42.20 | 42.27 | 42.06 | 42.18 | +0.083% | 162,757 | -5.619% |
| 2025-12-17 | 42.19 | 42.35 | 42.13 | 42.15 | -0.319% | 130,499 | -5.540% |
| 2025-12-16 | 42.29 | 42.41 | 42.18 | 42.28 | +0.095% | 219,505 | -5.842% |
| 2025-12-15 | 42.15 | 42.34 | 42.14 | 42.24 | +0.214% | 186,760 | -5.753% |
| 2025-12-12 | 42.11 | 42.28 | 42.07 | 42.15 | -0.166% | 174,870 | -5.552% |
| 2025-12-11 | 42.18 | 42.40 | 42.18 | 42.22 | +0.285% | 540,766 | -5.708% |
| 2025-12-10 | 41.71 | 42.13 | 41.71 | 42.10 | +0.670% | 73,769 | -5.439% |
| 2025-12-09 | 41.89 | 41.92 | 41.76 | 41.82 | -0.143% | 180,044 | -4.806% |
| 2025-12-08 | 42.02 | 42.05 | 41.77 | 41.88 | -0.381% | 65,565 | -4.943% |
| 2025-12-05 | 42.14 | 42.21 | 42.00 | 42.04 | -0.143% | 88,303 | -5.304% |
| 2025-12-04 | 42.16 | 42.27 | 42.05 | 42.10 | -0.237% | 77,520 | -5.439% |
| 2025-12-03 | 42.15 | 42.30 | 42.00 | 42.20 | +0.285% | 151,247 | -5.664% |
| 2025-12-02 | 41.90 | 42.09 | 41.86 | 42.08 | +0.286% | 72,626 | -5.394% |
| 2025-12-01 | 42.01 | 42.16 | 41.93 | 41.96 | -0.333% | 383,114 | -5.124% |
| 2025-11-28 | 42.21 | 42.25 | 42.07 | 42.10 | -0.071% | 157,866 | -5.439% |
| 2025-11-26 | 42.08 | 42.20 | 41.87 | 42.13 | +0.286% | 129,094 | -5.507% |
| 2025-11-25 | 41.89 | 42.08 | 41.81 | 42.01 | +0.551% | 549,443 | -5.237% |
| 2025-11-24 | 41.83 | 41.95 | 41.71 | 41.78 | +0.048% | 496,797 | -4.715% |
| 2025-11-21 | 41.69 | 41.78 | 41.62 | 41.76 | +0.336% | 77,416 | -4.670% |
| 2025-11-20 | 41.68 | 41.96 | 41.62 | 41.62 | -0.096% | 125,783 | -4.349% |
| 2025-11-19 | 42.02 | 42.21 | 41.57 | 41.66 | -0.691% | 169,809 | -4.441% |
| 2025-11-18 | 42.14 | 42.31 | 41.91 | 41.95 | -0.214% | 287,996 | -5.101% |
| 2025-11-17 | 42.18 | 42.18 | 41.97 | 42.04 | -0.332% | 134,882 | -5.304% |
| 2025-11-14 | 42.16 | 42.23 | 42.10 | 42.18 | -0.260% | 71,146 | -5.619% |
| 2025-11-13 | 42.14 | 42.41 | 42.14 | 42.29 | -0.047% | 91,997 | -5.864% |
| 2025-11-12 | 42.28 | 42.35 | 42.16 | 42.31 | +0.095% | 190,176 | -5.909% |
| 2025-11-11 | 42.24 | 42.38 | 42.24 | 42.27 | +0.285% | 86,157 | -5.820% |
| 2025-11-10 | 42.20 | 42.38 | 42.02 | 42.15 | +0.047% | 188,221 | -5.552% |
| 2025-11-07 | 42.20 | 42.23 | 42.08 | 42.13 | +0.071% | 277,432 | -5.507% |
| 2025-11-06 | 42.26 | 42.26 | 41.89 | 42.10 | +0.477% | 84,491 | -5.439% |
| 2025-11-05 | 42.04 | 42.04 | 41.80 | 41.90 | -0.048% | 108,154 | -4.988% |
| 2025-11-04 | 42.10 | 42.12 | 41.86 | 41.92 | -0.309% | 187,760 | -5.033% |
| 2025-11-03 | 42.21 | 42.23 | 41.94 | 42.05 | -0.285% | 997,770 | -5.327% |
| 2025-10-31 | 42.39 | 42.39 | 42.12 | 42.17 | -0.354% | 129,432 | -5.596% |
| 2025-10-30 | 42.45 | 42.45 | 42.18 | 42.32 | -0.306% | 112,962 | -5.931% |
| 2025-10-29 | 42.75 | 42.78 | 42.30 | 42.45 | -0.492% | 235,239 | -6.219% |
| 2025-10-28 | 42.69 | 42.70 | 42.56 | 42.66 | +0.141% | 81,051 | -6.681% |
| 2025-10-27 | 42.56 | 42.64 | 42.51 | 42.60 | +0.212% | 94,622 | -6.549% |
| 2025-10-24 | 42.67 | 42.67 | 42.42 | 42.51 | 0.000% | 119,820 | -6.351% |
| 2025-10-23 | 42.65 | 42.65 | 42.46 | 42.51 | -0.258% | 187,682 | -6.351% |
| 2025-10-22 | 42.49 | 42.65 | 42.49 | 42.62 | +0.212% | 113,039 | -6.593% |
| 2025-10-21 | 42.70 | 42.70 | 42.52 | 42.53 | -0.211% | 217,983 | -6.395% |
| 2025-10-20 | 42.70 | 42.73 | 42.60 | 42.62 | -0.023% | 88,280 | -6.593% |
| 2025-10-17 | 42.75 | 42.81 | 42.61 | 42.63 | -0.374% | 338,620 | -6.615% |
| 2025-10-16 | 42.53 | 42.86 | 42.53 | 42.79 | +0.470% | 251,962 | -6.964% |
| 2025-10-15 | 42.33 | 42.64 | 42.33 | 42.59 | +0.519% | 194,678 | -6.527% |
| 2025-10-14 | 42.29 | 42.43 | 42.11 | 42.37 | +0.450% | 260,010 | -6.042% |
| 2025-10-13 | 42.31 | 42.36 | 41.91 | 42.18 | -0.189% | 82,592 | -5.619% |
| 2025-10-10 | 42.10 | 42.34 | 42.04 | 42.26 | +0.691% | 108,366 | -5.797% |
| 2025-10-09 | 42.29 | 42.36 | 41.87 | 41.97 | -0.498% | 230,696 | -5.147% |
| 2025-10-08 | 42.16 | 42.28 | 42.04 | 42.18 | -0.047% | 107,294 | -5.619% |
| 2025-10-07 | 42.40 | 42.40 | 42.17 | 42.20 | -0.425% | 107,593 | -5.664% |
| 2025-10-06 | 42.62 | 42.62 | 42.36 | 42.38 | -0.493% | 76,278 | -6.064% |
| 2025-10-03 | 42.76 | 42.76 | 42.59 | 42.59 | -0.047% | 680,937 | -6.527% |
| 2025-10-02 | 42.45 | 42.77 | 42.45 | 42.61 | -0.070% | 101,766 | -6.571% |
| 2025-10-01 | 42.59 | 42.77 | 42.53 | 42.64 | +0.094% | 1,165,258 | -6.637% |
| 2025-09-30 | 42.57 | 42.67 | 42.50 | 42.60 | +0.094% | 473,505 | -6.549% |
| 2025-09-29 | 42.47 | 42.57 | 42.47 | 42.56 | +0.520% | 2,910,174 | -6.461% |
| 2025-09-26 | 42.27 | 42.52 | 42.21 | 42.34 | +0.451% | 185,624 | -5.975% |
| 2025-09-25 | 42.36 | 42.40 | 42.06 | 42.15 | -0.636% | 143,022 | -5.552% |
| 2025-09-24 | 42.64 | 42.64 | 42.27 | 42.42 | -0.702% | 270,099 | -6.153% |
| 2025-09-23 | 42.74 | 42.75 | 42.62 | 42.72 | +0.164% | 385,377 | -6.812% |
| 2025-09-22 | 42.67 | 42.69 | 42.52 | 42.65 | +0.235% | 103,614 | -6.659% |
| 2025-09-19 | 42.70 | 42.70 | 42.50 | 42.55 | -0.305% | 85,995 | -6.439% |
| 2025-09-18 | 42.72 | 42.80 | 42.55 | 42.68 | -0.790% | 194,059 | -6.724% |
| 2025-09-17 | 43.29 | 43.39 | 42.95 | 43.02 | -0.162% | 169,725 | -7.462% |
| 2025-09-16 | 42.95 | 43.15 | 42.88 | 43.09 | +0.537% | 155,833 | -7.612% |
| 2025-09-15 | 42.80 | 42.87 | 42.73 | 42.86 | +0.469% | 436,576 | -7.116% |
| 2025-09-12 | 42.84 | 42.84 | 42.55 | 42.66 | -0.397% | 317,395 | -6.681% |
| 2025-09-11 | 42.83 | 42.88 | 42.70 | 42.83 | +0.422% | 250,153 | -7.051% |
| 2025-09-10 | 42.75 | 42.83 | 42.62 | 42.65 | +0.094% | 205,273 | -6.659% |
| 2025-09-09 | 42.71 | 42.77 | 42.57 | 42.61 | -0.374% | 90,763 | -6.571% |
| 2025-09-08 | 42.72 | 42.80 | 42.64 | 42.77 | +0.352% | 211,757 | -6.921% |
| 2025-09-05 | 42.80 | 42.80 | 42.51 | 42.62 | +1.259% | 190,807 | -6.593% |
| 2025-09-04 | 42.29 | 42.29 | 42.06 | 42.09 | -0.024% | 271,079 | -5.417% |
| 2025-09-03 | 42.10 | 42.24 | 41.99 | 42.10 | +0.214% | 169,887 | -5.439% |
| 2025-09-02 | 41.90 | 42.10 | 41.83 | 42.01 | -0.931% | 321,102 | -5.237% |
| 2025-08-29 | 42.24 | 42.53 | 42.24 | 42.41 | -0.059% | 381,990 | -6.120% |
| 2025-08-28 | 42.34 | 42.62 | 42.29 | 42.43 | +0.593% | 309,242 | -6.175% |
| 2025-08-27 | 42.18 | 42.21 | 41.92 | 42.18 | +0.071% | 210,362 | -5.619% |
| 2025-08-26 | 42.27 | 42.27 | 42.05 | 42.15 | +0.309% | 148,538 | -5.552% |
| 2025-08-25 | 42.38 | 42.38 | 41.97 | 42.02 | -0.849% | 219,451 | -5.259% |
| 2025-08-22 | 42.06 | 42.48 | 41.93 | 42.38 | +1.218% | 92,002 | -6.064% |
| 2025-08-21 | 42.20 | 42.20 | 41.83 | 41.87 | -0.711% | 287,092 | -4.920% |
| 2025-08-20 | 42.12 | 42.24 | 42.01 | 42.17 | +0.119% | 82,218 | -5.596% |
| 2025-08-19 | 42.24 | 42.24 | 42.07 | 42.12 | -0.142% | 75,082 | -5.484% |
| 2025-08-18 | 42.13 | 42.26 | 42.10 | 42.18 | -0.166% | 87,277 | -5.619% |
| 2025-08-15 | 42.29 | 42.36 | 42.22 | 42.25 | -0.071% | 82,981 | -5.775% |
| 2025-08-14 | 42.42 | 42.55 | 42.21 | 42.28 | -0.658% | 93,293 | -5.842% |
| 2025-08-13 | 42.50 | 42.60 | 42.36 | 42.56 | +0.710% | 229,810 | -6.461% |
| 2025-08-12 | 42.03 | 42.33 | 42.00 | 42.26 | +0.166% | 180,352 | -5.797% |
| 2025-08-11 | 42.22 | 42.29 | 42.15 | 42.19 | -0.284% | 96,678 | -5.641% |
| 2025-08-08 | 42.52 | 42.52 | 42.25 | 42.31 | -0.283% | 180,935 | -5.909% |
| 2025-08-07 | 42.58 | 42.88 | 42.32 | 42.43 | +0.071% | 187,434 | -6.175% |
| 2025-08-06 | 42.32 | 42.45 | 42.23 | 42.40 | +0.545% | 139,406 | -6.108% |
| 2025-08-05 | 41.77 | 42.29 | 41.71 | 42.17 | +0.047% | 200,206 | -5.596% |
| 2025-08-04 | 42.13 | 42.32 | 42.09 | 42.15 | +0.071% | 172,756 | -5.552% |
| 2025-08-01 | 41.73 | 42.31 | 41.72 | 42.12 | +1.641% | 269,186 | -5.484% |
| 2025-07-31 | 41.50 | 41.63 | 41.40 | 41.44 | -0.289% | 2,956,072 | -3.933% |
| 2025-07-30 | 41.74 | 41.85 | 41.42 | 41.56 | -1.000% | 163,078 | -4.211% |
| 2025-07-29 | 42.14 | 42.14 | 41.84 | 41.98 | -0.178% | 310,566 | -5.169% |
| 2025-07-28 | 42.30 | 42.30 | 42.01 | 42.05 | -0.931% | 177,173 | -5.338% |
| 2025-07-25 | 42.25 | 42.45 | 42.00 | 42.45 | -0.305% | 1,334,134 | -6.219% |
| 2025-07-24 | 42.71 | 42.87 | 42.53 | 42.58 | -0.281% | 146,162 | -6.505% |
| 2025-07-23 | 42.71 | 42.85 | 42.57 | 42.70 | -0.164% | 186,657 | -6.768% |
| 2025-07-22 | 42.57 | 42.81 | 42.44 | 42.77 | +0.635% | 100,388 | -6.921% |
| 2025-07-21 | 42.27 | 42.66 | 42.25 | 42.50 | +0.926% | 238,770 | -6.329% |
| 2025-07-18 | 42.25 | 42.64 | 42.03 | 42.11 | +0.143% | 635,914 | -5.462% |
| 2025-07-17 | 42.00 | 42.09 | 41.93 | 42.05 | -0.308% | 263,697 | -5.327% |
| 2025-07-16 | 42.08 | 42.34 | 41.87 | 42.18 | +0.500% | 522,870 | -5.619% |
| 2025-07-15 | 42.37 | 42.64 | 41.93 | 41.97 | -0.639% | 635,739 | -5.147% |
| 2025-07-14 | 42.30 | 42.32 | 42.18 | 42.24 | -0.213% | 290,118 | -5.753% |
| 2025-07-11 | 42.53 | 42.60 | 42.27 | 42.33 | -0.634% | 196,700 | -5.953% |
| 2025-07-10 | 42.61 | 42.61 | 42.42 | 42.60 | -0.164% | 3,115,736 | -6.549% |
| 2025-07-09 | 42.70 | 42.70 | 42.50 | 42.67 | +0.258% | 119,849 | -6.703% |
| 2025-07-08 | 42.62 | 42.73 | 42.31 | 42.56 | -0.491% | 393,426 | -6.461% |
| 2025-07-07 | 43.05 | 43.24 | 42.63 | 42.77 | -0.604% | 483,190 | -6.921% |
| 2025-07-03 | 43.07 | 43.07 | 42.90 | 43.03 | -0.093% | 267,387 | -7.483% |
| 2025-07-02 | 43.20 | 43.20 | 42.79 | 43.07 | -0.278% | 303,015 | -7.569% |
| 2025-07-01 | 42.69 | 43.33 | 42.69 | 43.19 | +0.209% | 520,511 | -7.826% |
| 2025-06-30 | 42.90 | 43.12 | 42.87 | 43.10 | +0.607% | 193,320 | -7.633% |
| 2025-06-27 | 43.03 | 43.03 | 42.74 | 42.84 | -0.256% | 113,041 | -7.073% |
| 2025-06-26 | 42.91 | 43.03 | 42.83 | 42.95 | +0.538% | 348,076 | -7.311% |
| 2025-06-25 | 42.79 | 42.79 | 42.37 | 42.72 | +0.235% | 196,812 | -6.812% |
| 2025-06-24 | 42.54 | 42.70 | 42.37 | 42.62 | +0.543% | 438,240 | -6.593% |
| 2025-06-23 | 42.00 | 42.42 | 41.90 | 42.39 | +0.498% | 105,272 | -6.086% |
| 2025-06-20 | 42.38 | 42.38 | 42.07 | 42.18 | +0.024% | 329,519 | -5.619% |
| 2025-06-18 | 42.22 | 42.44 | 42.06 | 42.17 | 0.000% | 252,895 | -5.596% |
| 2025-06-17 | 42.21 | 42.39 | 42.06 | 42.17 | -0.425% | 120,666 | -5.596% |
| 2025-06-16 | 42.49 | 42.62 | 42.30 | 42.35 | +0.142% | 235,227 | -5.998% |
| 2025-06-13 | 42.42 | 42.42 | 42.17 | 42.29 | -0.704% | 486,260 | -5.864% |
| 2025-06-12 | 42.44 | 42.66 | 42.44 | 42.59 | +1.020% | 1,167,652 | -6.527% |
| 2025-06-11 | 42.19 | 42.28 | 42.09 | 42.16 | +0.285% | 385,448 | -5.574% |
| 2025-06-10 | 42.00 | 42.08 | 41.89 | 42.04 | +0.262% | 262,240 | -5.304% |
| 2025-06-09 | 41.92 | 41.99 | 41.76 | 41.93 | +0.024% | 288,743 | -5.056% |
| 2025-06-06 | 41.78 | 41.97 | 41.74 | 41.92 | -0.238% | 365,438 | -5.033% |
| 2025-06-05 | 42.06 | 42.25 | 41.97 | 42.02 | -0.190% | 166,628 | -5.259% |
| 2025-06-04 | 41.94 | 42.17 | 41.88 | 42.10 | +0.718% | 1,866,960 | -5.439% |
| 2025-06-03 | 41.90 | 41.98 | 41.78 | 41.80 | -0.713% | 324,335 | -4.761% |
| 2025-06-02 | 41.96 | 42.15 | 41.72 | 42.10 | +0.814% | 1,843,788 | -5.439% |
| 2025-05-30 | 41.86 | 41.89 | 41.50 | 41.76 | -0.096% | 127,356 | -4.670% |
| 2025-05-29 | 41.48 | 41.93 | 41.48 | 41.80 | +0.771% | 112,066 | -4.761% |
| 2025-05-28 | 41.73 | 41.73 | 41.44 | 41.48 | -0.551% | 1,116,704 | -4.026% |
| 2025-05-27 | 41.60 | 41.81 | 41.60 | 41.71 | +0.096% | 257,055 | -4.555% |
| 2025-05-23 | 41.41 | 41.75 | 41.38 | 41.67 | +1.116% | 323,996 | -4.464% |
| 2025-05-22 | 41.20 | 41.24 | 41.01 | 41.21 | +0.024% | 537,798 | -3.397% |
| 2025-05-21 | 41.40 | 41.45 | 41.20 | 41.20 | -0.097% | 614,775 | -3.374% |
| 2025-05-20 | 41.26 | 41.34 | 41.00 | 41.24 | -0.097% | 203,989 | -3.468% |
| 2025-05-19 | 40.91 | 41.39 | 40.90 | 41.28 | +0.904% | 412,494 | -3.561% |
| 2025-05-16 | 40.83 | 41.22 | 40.82 | 40.91 | -0.049% | 324,179 | -2.689% |
| 2025-05-15 | 40.91 | 41.00 | 40.74 | 40.93 | +0.615% | 218,012 | -2.736% |
| 2025-05-14 | 40.92 | 41.06 | 40.66 | 40.68 | -0.392% | 208,043 | -2.139% |
| 2025-05-13 | 40.46 | 40.87 | 40.46 | 40.84 | +0.914% | 527,114 | -2.522% |
| 2025-05-12 | 40.69 | 40.82 | 40.38 | 40.47 | -2.199% | 1,428,259 | -1.631% |
| 2025-05-09 | 41.22 | 41.62 | 41.22 | 41.38 | +0.413% | 424,749 | -3.794% |
| 2025-05-08 | 41.50 | 41.80 | 41.16 | 41.21 | -1.388% | 410,629 | -3.397% |
| 2025-05-07 | 41.84 | 42.04 | 41.74 | 41.79 | -0.263% | 668,372 | -4.738% |
| 2025-05-06 | 41.75 | 41.95 | 41.54 | 41.90 | +0.576% | 3,246,249 | -4.988% |
| 2025-05-05 | 41.94 | 41.94 | 41.46 | 41.66 | +0.072% | 296,446 | -4.441% |
| 2025-05-02 | 41.55 | 42.04 | 41.51 | 41.63 | +0.072% | 512,197 | -4.372% |
| 2025-05-01 | 42.01 | 42.01 | 41.51 | 41.60 | -0.763% | 954,816 | -4.303% |
| 2025-04-30 | 41.95 | 42.00 | 41.70 | 41.92 | 0.000% | 281,111 | -5.033% |
| 2025-04-29 | 42.08 | 42.08 | 41.84 | 41.92 | -0.285% | 369,862 | -5.033% |
| 2025-04-28 | 41.86 | 42.09 | 41.65 | 42.04 | +0.550% | 254,412 | -5.304% |
| 2025-04-25 | 42.06 | 42.06 | 41.67 | 41.81 | -0.405% | 225,735 | -4.784% |
| 2025-04-24 | 41.75 | 42.06 | 41.75 | 41.98 | +1.035% | 490,015 | -5.169% |
| 2025-04-23 | 41.89 | 42.07 | 41.43 | 41.55 | -0.954% | 715,484 | -4.188% |
| 2025-04-22 | 42.40 | 42.45 | 41.94 | 41.95 | -0.545% | 1,142,519 | -5.101% |
| 2025-04-21 | 43.07 | 43.07 | 42.05 | 42.18 | +0.982% | 2,902,236 | -5.619% |
| 2025-04-17 | 41.86 | 41.96 | 41.66 | 41.77 | +0.072% | 511,373 | -4.692% |
| 2025-04-16 | 41.59 | 41.83 | 41.54 | 41.74 | +1.139% | 620,455 | -4.624% |
| 2025-04-15 | 41.66 | 41.66 | 41.15 | 41.27 | -0.626% | 189,709 | -3.538% |
| 2025-04-14 | 41.56 | 41.62 | 41.20 | 41.53 | 0.000% | 886,420 | -4.142% |