ISHG
iShares 1-3 Year International Treasury Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:06:52 PM EDT
73.77USD-0.120%(-0.09)17,848
73.38Bid73.91Ask0.53SpreadISHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 73.77 | 73.77 | 73.77 | 73.77 | -0.120% | 17,848 | 0.000% |
| 2026-10-02 | 73.60 | 74.01 | 73.60 | 73.86 | +0.243% | 164,544 | -0.120% |
| 2026-10-01 | 73.83 | 73.95 | 73.43 | 73.68 | -0.517% | 60,528 | +0.122% |
| 2026-09-30 | 74.09 | 74.24 | 74.00 | 74.06 | +0.112% | 37,791 | -0.395% |
| 2026-09-29 | 74.09 | 74.11 | 73.90 | 73.98 | -0.216% | 77,238 | -0.284% |
| 2026-09-28 | 73.80 | 74.33 | 73.80 | 74.14 | -0.406% | 38,846 | -0.499% |
| 2026-09-25 | 74.72 | 74.72 | 74.33 | 74.44 | +0.292% | 36,930 | -0.903% |
| 2026-09-24 | 73.72 | 74.31 | 73.72 | 74.22 | -0.081% | 21,517 | -0.613% |
| 2026-09-23 | 75.08 | 75.08 | 74.14 | 74.28 | -0.810% | 28,939 | -0.693% |
| 2026-09-22 | 75.09 | 75.09 | 74.72 | 74.89 | -0.062% | 26,445 | -1.498% |
| 2026-09-21 | 74.71 | 75.05 | 74.71 | 74.94 | -0.056% | 20,309 | -1.558% |
| 2026-09-18 | 74.78 | 75.04 | 74.66 | 74.98 | -0.027% | 37,769 | -1.614% |
| 2026-09-17 | 75.14 | 75.18 | 74.87 | 75.00 | +0.107% | 20,017 | -1.640% |
| 2026-09-16 | 75.56 | 75.67 | 74.86 | 74.92 | -0.573% | 28,783 | -1.535% |
| 2026-09-15 | 75.30 | 75.40 | 75.26 | 75.35 | -0.084% | 26,582 | -2.099% |
| 2026-09-14 | 74.91 | 75.53 | 74.91 | 75.42 | -0.449% | 20,236 | -2.181% |
| 2026-09-11 | 75.86 | 75.97 | 75.72 | 75.75 | +0.046% | 33,447 | -2.620% |
| 2026-09-10 | 76.00 | 76.00 | 75.68 | 75.72 | -0.539% | 30,434 | -2.575% |
| 2026-09-09 | 76.02 | 76.33 | 76.02 | 76.13 | -0.138% | 22,963 | -3.100% |
| 2026-09-08 | 75.92 | 76.29 | 75.83 | 76.23 | +0.270% | 38,858 | -3.233% |
| 2026-09-04 | 75.78 | 76.14 | 75.78 | 76.03 | -0.045% | 49,119 | -2.973% |
| 2026-09-03 | 75.92 | 76.19 | 75.92 | 76.06 | +0.538% | 16,983 | -3.016% |
| 2026-09-02 | 75.51 | 75.75 | 75.51 | 75.66 | +0.116% | 25,670 | -2.495% |
| 2026-09-01 | 75.51 | 75.75 | 75.45 | 75.57 | -0.310% | 31,462 | -2.382% |
| 2026-08-31 | 75.34 | 75.91 | 75.34 | 75.81 | +0.178% | 27,499 | -2.685% |
| 2026-08-28 | 76.07 | 76.19 | 75.40 | 75.67 | -0.591% | 37,825 | -2.511% |
| 2026-08-27 | 76.16 | 76.16 | 75.83 | 76.12 | -0.059% | 48,596 | -3.087% |
| 2026-08-26 | 76.37 | 76.37 | 75.65 | 76.17 | -0.255% | 28,919 | -3.144% |
| 2026-08-25 | 76.23 | 76.36 | 76.15 | 76.36 | +0.289% | 59,720 | -3.392% |
| 2026-08-24 | 76.01 | 76.31 | 75.97 | 76.14 | -0.092% | 218,894 | -3.113% |
| 2026-08-21 | 76.11 | 76.49 | 76.11 | 76.21 | +0.026% | 326,112 | -3.202% |
| 2026-08-20 | 75.83 | 76.25 | 75.83 | 76.19 | +0.078% | 216,997 | -3.176% |
| 2026-08-19 | 76.00 | 76.26 | 76.00 | 76.13 | +0.794% | 41,475 | -3.100% |
| 2026-08-18 | 74.98 | 75.67 | 74.98 | 75.53 | -0.237% | 16,435 | -2.331% |
| 2026-08-17 | 75.66 | 75.85 | 75.61 | 75.71 | +0.106% | 72,954 | -2.562% |
| 2026-08-14 | 75.33 | 75.80 | 75.33 | 75.63 | +0.278% | 19,731 | -2.459% |
| 2026-08-13 | 75.00 | 75.54 | 75.00 | 75.42 | +0.126% | 15,959 | -2.188% |
| 2026-08-12 | 75.16 | 75.62 | 75.16 | 75.33 | -0.159% | 20,591 | -2.064% |
| 2026-08-11 | 75.35 | 75.52 | 75.35 | 75.44 | +0.073% | 21,191 | -2.220% |
| 2026-08-10 | 75.80 | 75.89 | 75.32 | 75.39 | -0.350% | 26,628 | -2.149% |
| 2026-08-07 | 75.28 | 75.71 | 75.28 | 75.66 | +0.532% | 15,586 | -2.492% |
| 2026-08-06 | 75.47 | 75.47 | 75.15 | 75.25 | -0.265% | 19,691 | -1.973% |
| 2026-08-05 | 75.16 | 75.50 | 75.16 | 75.45 | +0.159% | 10,213 | -2.233% |
| 2026-08-04 | 75.01 | 75.40 | 75.01 | 75.33 | +0.326% | 48,867 | -2.077% |
| 2026-08-03 | 74.71 | 75.24 | 74.71 | 75.09 | +0.026% | 59,833 | -1.758% |
| 2026-07-31 | 74.53 | 75.11 | 74.53 | 75.07 | -0.022% | 38,721 | -1.733% |
| 2026-07-30 | 74.50 | 75.18 | 74.50 | 75.09 | +0.998% | 149,647 | -1.754% |
| 2026-07-29 | 74.00 | 74.45 | 73.95 | 74.34 | +0.240% | 23,925 | -0.773% |
| 2026-07-28 | 74.00 | 74.26 | 73.95 | 74.17 | +0.213% | 37,743 | -0.535% |
| 2026-07-27 | 73.78 | 74.06 | 73.78 | 74.01 | +0.093% | 60,101 | -0.323% |
| 2026-07-24 | 73.63 | 74.12 | 73.63 | 73.94 | +0.102% | 24,852 | -0.230% |
| 2026-07-23 | 73.60 | 73.97 | 73.60 | 73.86 | -0.378% | 42,745 | -0.129% |
| 2026-07-22 | 73.91 | 74.32 | 73.91 | 74.14 | -0.007% | 41,391 | -0.506% |
| 2026-07-21 | 73.77 | 74.22 | 73.77 | 74.15 | -0.182% | 40,479 | -0.512% |
| 2026-07-20 | 74.11 | 74.33 | 74.11 | 74.28 | -0.114% | 496,964 | -0.693% |
| 2026-07-17 | 74.40 | 74.47 | 74.28 | 74.37 | -0.034% | 45,000 | -0.807% |
| 2026-07-16 | 74.19 | 74.54 | 74.19 | 74.39 | -0.268% | 41,739 | -0.840% |
| 2026-07-15 | 74.19 | 74.73 | 74.19 | 74.59 | +0.390% | 27,333 | -1.106% |
| 2026-07-14 | 74.39 | 74.49 | 74.16 | 74.31 | +0.478% | 28,711 | -0.720% |
| 2026-07-13 | 74.34 | 74.34 | 73.86 | 73.95 | -0.504% | 32,360 | -0.246% |
| 2026-07-10 | 74.17 | 74.47 | 74.17 | 74.33 | +0.058% | 19,189 | -0.748% |
| 2026-07-09 | 74.35 | 74.38 | 74.23 | 74.28 | +0.160% | 52,184 | -0.691% |
| 2026-07-08 | 73.91 | 74.21 | 73.89 | 74.17 | -0.149% | 111,972 | -0.533% |
| 2026-07-07 | 74.12 | 74.42 | 74.12 | 74.28 | -0.248% | 22,379 | -0.681% |
| 2026-07-06 | 74.30 | 74.50 | 74.23 | 74.46 | +0.081% | 67,550 | -0.927% |
| 2026-07-02 | 74.06 | 74.53 | 74.06 | 74.40 | +0.527% | 130,043 | -0.847% |
| 2026-07-01 | 74.56 | 74.56 | 74.00 | 74.01 | -0.317% | 62,603 | -0.324% |
| 2026-06-30 | 74.25 | 74.29 | 74.10 | 74.25 | -0.007% | 76,789 | -0.640% |
| 2026-06-29 | 73.87 | 74.28 | 73.87 | 74.25 | +0.317% | 687,865 | -0.646% |
| 2026-06-26 | 74.04 | 74.58 | 73.90 | 74.02 | +0.063% | 357,754 | -0.332% |
| 2026-06-25 | 74.09 | 74.09 | 73.88 | 73.97 | +0.202% | 269,176 | -0.269% |
| 2026-06-24 | 73.75 | 74.01 | 73.70 | 73.82 | -0.181% | 433,308 | -0.068% |
| 2026-06-23 | 73.90 | 74.48 | 73.89 | 73.95 | -0.345% | 78,961 | -0.249% |
| 2026-06-22 | 74.65 | 74.65 | 74.14 | 74.21 | -0.242% | 99,566 | -0.593% |
| 2026-06-18 | 74.57 | 74.63 | 74.36 | 74.39 | -0.245% | 69,147 | -0.833% |
| 2026-06-17 | 75.49 | 75.49 | 74.38 | 74.57 | -1.071% | 78,696 | -1.076% |
| 2026-06-16 | 75.27 | 75.49 | 75.25 | 75.38 | +0.150% | 50,513 | -2.136% |
| 2026-06-15 | 75.59 | 75.59 | 75.20 | 75.27 | +0.216% | 58,649 | -1.989% |
| 2026-06-12 | 75.12 | 75.17 | 74.96 | 75.11 | +0.060% | 96,108 | -1.778% |
| 2026-06-11 | 74.51 | 75.23 | 74.51 | 75.06 | +0.482% | 75,540 | -1.719% |
| 2026-06-10 | 75.37 | 75.37 | 74.63 | 74.70 | -0.187% | 74,803 | -1.245% |
| 2026-06-09 | 74.99 | 75.02 | 74.63 | 74.84 | +0.154% | 54,693 | -1.430% |
| 2026-06-08 | 75.34 | 75.34 | 74.69 | 74.72 | +0.076% | 45,802 | -1.278% |
| 2026-06-05 | 74.65 | 75.05 | 74.57 | 74.67 | -0.845% | 29,601 | -1.203% |
| 2026-06-04 | 75.51 | 75.55 | 75.25 | 75.31 | +0.113% | 62,265 | -2.038% |
| 2026-06-03 | 75.65 | 75.65 | 75.17 | 75.22 | -0.529% | 39,982 | -1.928% |
| 2026-06-02 | 75.70 | 75.78 | 75.49 | 75.62 | -0.032% | 83,344 | -2.446% |
| 2026-06-01 | 75.95 | 76.04 | 75.52 | 75.64 | -0.407% | 44,498 | -2.478% |
| 2026-05-29 | 76.06 | 76.06 | 75.73 | 75.95 | +0.176% | 36,230 | -2.875% |
| 2026-05-28 | 75.81 | 75.89 | 75.59 | 75.82 | +0.304% | 31,732 | -2.704% |
| 2026-05-27 | 75.89 | 75.89 | 75.54 | 75.59 | +0.047% | 22,347 | -2.408% |
| 2026-05-26 | 75.15 | 75.76 | 75.15 | 75.55 | +0.338% | 35,496 | -2.362% |
| 2026-05-22 | 75.69 | 75.69 | 75.23 | 75.30 | -0.080% | 38,107 | -2.032% |
| 2026-05-21 | 75.11 | 75.39 | 75.06 | 75.36 | -0.086% | 28,077 | -2.110% |
| 2026-05-20 | 74.81 | 75.50 | 74.81 | 75.42 | +0.446% | 37,043 | -2.194% |
| 2026-05-19 | 75.30 | 75.30 | 74.90 | 75.09 | -0.472% | 36,016 | -1.758% |
| 2026-05-18 | 75.49 | 75.49 | 75.31 | 75.45 | +0.380% | 28,593 | -2.221% |
| 2026-05-15 | 75.49 | 75.49 | 75.07 | 75.16 | -0.556% | 33,871 | -1.849% |
| 2026-05-14 | 75.76 | 75.76 | 75.53 | 75.58 | -0.284% | 20,946 | -2.395% |
| 2026-05-13 | 76.29 | 76.29 | 75.68 | 75.80 | -0.185% | 65,736 | -2.672% |
| 2026-05-12 | 76.37 | 76.37 | 75.74 | 75.94 | -0.432% | 41,577 | -2.852% |
| 2026-05-11 | 76.38 | 76.38 | 76.22 | 76.27 | -0.202% | 88,730 | -3.272% |
| 2026-05-08 | 76.59 | 76.59 | 76.09 | 76.42 | +0.286% | 76,669 | -3.468% |
| 2026-05-07 | 76.59 | 76.59 | 75.90 | 76.20 | -0.207% | 48,051 | -3.191% |
| 2026-05-06 | 76.19 | 76.48 | 76.19 | 76.36 | +0.732% | 40,654 | -3.392% |
| 2026-05-05 | 75.51 | 75.88 | 75.42 | 75.81 | +0.139% | 33,066 | -2.685% |
| 2026-05-04 | 75.81 | 75.94 | 75.58 | 75.70 | -0.375% | 40,528 | -2.550% |
| 2026-05-01 | 76.06 | 76.34 | 75.95 | 75.98 | -0.033% | 42,067 | -2.915% |
| 2026-04-30 | 75.49 | 76.06 | 75.49 | 76.01 | +1.037% | 80,913 | -2.947% |
| 2026-04-29 | 75.80 | 75.80 | 75.16 | 75.23 | -0.437% | 2,091,037 | -1.941% |
| 2026-04-28 | 75.72 | 75.72 | 75.48 | 75.56 | -0.204% | 61,120 | -2.369% |
| 2026-04-27 | 75.78 | 75.94 | 75.66 | 75.71 | -0.007% | 38,259 | -2.568% |
| 2026-04-24 | 75.21 | 75.74 | 75.21 | 75.72 | +0.371% | 16,639 | -2.575% |
| 2026-04-23 | 75.63 | 75.71 | 75.32 | 75.44 | -0.232% | 51,838 | -2.214% |
| 2026-04-22 | 75.72 | 75.85 | 75.57 | 75.62 | -0.032% | 23,627 | -2.441% |
| 2026-04-21 | 75.83 | 75.99 | 75.57 | 75.64 | -0.676% | 27,141 | -2.472% |
| 2026-04-20 | 76.12 | 76.21 | 76.03 | 76.15 | +0.045% | 27,567 | -3.131% |
| 2026-04-17 | 76.46 | 76.50 | 76.08 | 76.12 | +0.250% | 26,953 | -3.087% |
| 2026-04-16 | 75.81 | 76.07 | 75.81 | 75.93 | -0.066% | 86,721 | -2.845% |
| 2026-04-15 | 75.45 | 76.03 | 75.45 | 75.98 | +0.079% | 33,961 | -2.909% |
| 2026-04-14 | 75.89 | 76.02 | 75.85 | 75.92 | +0.437% | 48,343 | -2.832% |
| 2026-04-13 | 75.10 | 75.62 | 74.63 | 75.59 | +0.319% | 61,017 | -2.408% |
| 2026-04-10 | 75.50 | 75.53 | 75.30 | 75.35 | -0.013% | 139,270 | -2.097% |
| 2026-04-09 | 74.71 | 75.52 | 74.71 | 75.36 | +0.239% | 64,624 | -2.110% |
| 2026-04-08 | 75.00 | 75.38 | 75.00 | 75.18 | +0.994% | 50,847 | -1.875% |
| 2026-04-07 | 73.80 | 74.47 | 73.75 | 74.44 | +0.398% | 44,097 | -0.900% |
| 2026-04-06 | 73.75 | 74.36 | 73.75 | 74.14 | +0.034% | 46,538 | -0.506% |
| 2026-04-02 | 74.49 | 74.49 | 73.98 | 74.12 | -0.283% | 57,538 | -0.472% |
| 2026-04-01 | 75.03 | 75.33 | 74.32 | 74.33 | +0.197% | 310,865 | -0.753% |
| 2026-03-31 | 74.00 | 74.22 | 73.61 | 74.18 | +0.843% | 112,913 | -0.558% |
| 2026-03-30 | 73.61 | 73.73 | 73.47 | 73.56 | -0.320% | 57,177 | +0.280% |
| 2026-03-27 | 73.75 | 74.05 | 73.60 | 73.80 | -0.041% | 81,150 | -0.041% |
| 2026-03-26 | 74.48 | 74.61 | 73.79 | 73.83 | -0.622% | 168,971 | -0.081% |
| 2026-03-25 | 74.17 | 74.48 | 74.17 | 74.29 | +0.003% | 59,732 | -0.703% |
| 2026-03-24 | 74.86 | 74.86 | 74.06 | 74.29 | -0.549% | 156,138 | -0.700% |
| 2026-03-23 | 74.21 | 74.90 | 74.21 | 74.70 | +0.660% | 74,565 | -1.245% |
| 2026-03-20 | 74.22 | 74.44 | 74.09 | 74.21 | -0.656% | 47,859 | -0.593% |
| 2026-03-19 | 74.29 | 74.84 | 74.00 | 74.70 | +0.823% | 56,219 | -1.245% |
| 2026-03-18 | 74.80 | 74.80 | 74.08 | 74.09 | -0.816% | 68,697 | -0.432% |
| 2026-03-17 | 74.79 | 74.85 | 74.61 | 74.70 | +0.228% | 115,146 | -1.245% |
| 2026-03-16 | 74.33 | 74.67 | 73.71 | 74.53 | +0.975% | 54,125 | -1.020% |
| 2026-03-13 | 74.31 | 74.42 | 73.76 | 73.81 | -0.659% | 72,640 | -0.054% |
| 2026-03-12 | 74.19 | 74.70 | 74.19 | 74.30 | -0.867% | 102,965 | -0.713% |
| 2026-03-11 | 74.91 | 75.14 | 74.68 | 74.95 | -0.402% | 104,329 | -1.574% |
| 2026-03-10 | 74.84 | 75.53 | 74.84 | 75.25 | +0.019% | 348,388 | -1.970% |
| 2026-03-09 | 74.30 | 75.35 | 74.30 | 75.24 | +0.091% | 68,685 | -1.952% |
| 2026-03-06 | 75.15 | 75.24 | 74.71 | 75.17 | -0.027% | 90,855 | -1.862% |
| 2026-03-05 | 75.68 | 75.68 | 74.89 | 75.19 | -0.490% | 149,667 | -1.889% |
| 2026-03-04 | 75.42 | 75.67 | 75.35 | 75.56 | +0.385% | 149,203 | -2.369% |
| 2026-03-03 | 74.39 | 75.42 | 74.39 | 75.27 | -0.529% | 201,543 | -1.993% |
| 2026-03-02 | 76.26 | 76.26 | 75.54 | 75.67 | -1.111% | 238,780 | -2.511% |
| 2026-02-27 | 76.21 | 76.57 | 76.21 | 76.52 | +0.157% | 41,717 | -3.594% |
| 2026-02-26 | 76.31 | 76.47 | 76.21 | 76.40 | -0.092% | 76,683 | -3.442% |
| 2026-02-25 | 76.16 | 76.50 | 76.10 | 76.47 | +0.236% | 35,387 | -3.531% |
| 2026-02-24 | 76.20 | 76.36 | 76.10 | 76.29 | -0.092% | 61,842 | -3.303% |
| 2026-02-23 | 76.26 | 76.50 | 76.26 | 76.36 | +0.013% | 50,387 | -3.392% |
| 2026-02-20 | 76.58 | 76.58 | 76.14 | 76.35 | +0.197% | 78,425 | -3.379% |
| 2026-02-19 | 76.46 | 76.46 | 76.00 | 76.20 | -0.079% | 151,998 | -3.189% |
| 2026-02-18 | 76.92 | 76.92 | 76.26 | 76.26 | -0.690% | 121,373 | -3.265% |
| 2026-02-17 | 76.95 | 76.97 | 76.50 | 76.79 | -0.208% | 114,145 | -3.933% |
| 2026-02-13 | 76.87 | 76.99 | 76.77 | 76.95 | +0.112% | 47,879 | -4.133% |
| 2026-02-12 | 77.46 | 77.46 | 76.77 | 76.86 | -0.047% | 80,954 | -4.025% |
| 2026-02-11 | 76.96 | 77.04 | 76.75 | 76.90 | -0.026% | 83,477 | -4.070% |
| 2026-02-10 | 77.25 | 77.25 | 76.83 | 76.92 | 0.000% | 119,447 | -4.095% |
| 2026-02-09 | 76.90 | 76.98 | 76.64 | 76.92 | +0.786% | 117,314 | -4.095% |
| 2026-02-06 | 76.22 | 76.41 | 76.22 | 76.32 | +0.421% | 52,951 | -3.341% |
| 2026-02-05 | 76.21 | 76.21 | 76.00 | 76.00 | -0.289% | 81,225 | -2.934% |
| 2026-02-04 | 76.47 | 76.47 | 76.04 | 76.22 | -0.236% | 145,169 | -3.214% |
| 2026-02-03 | 76.18 | 76.53 | 76.05 | 76.40 | +0.289% | 82,544 | -3.442% |
| 2026-02-02 | 76.50 | 76.65 | 76.05 | 76.18 | -0.494% | 114,272 | -3.164% |
| 2026-01-30 | 76.91 | 77.10 | 76.53 | 76.56 | -0.921% | 554,251 | -3.642% |
| 2026-01-29 | 77.69 | 77.69 | 76.81 | 77.27 | +0.246% | 234,545 | -4.529% |
| 2026-01-28 | 77.72 | 77.72 | 76.79 | 77.08 | -0.478% | 303,063 | -4.294% |
| 2026-01-27 | 76.69 | 77.63 | 76.69 | 77.45 | +1.282% | 336,751 | -4.751% |
| 2026-01-26 | 76.43 | 76.64 | 76.29 | 76.47 | +0.473% | 84,584 | -3.531% |
| 2026-01-23 | 75.76 | 76.13 | 75.50 | 76.11 | +0.713% | 51,191 | -3.074% |
| 2026-01-22 | 74.71 | 75.59 | 74.71 | 75.57 | +0.420% | 143,115 | -2.384% |
| 2026-01-21 | 74.99 | 75.39 | 74.99 | 75.25 | -0.020% | 75,391 | -1.973% |
| 2026-01-20 | 74.92 | 75.99 | 74.92 | 75.27 | +0.777% | 128,631 | -1.993% |
| 2026-01-16 | 74.41 | 74.80 | 74.41 | 74.69 | +0.013% | 93,659 | -1.232% |
| 2026-01-15 | 75.25 | 75.25 | 74.58 | 74.68 | -0.254% | 23,950 | -1.219% |
| 2026-01-14 | 74.71 | 74.99 | 74.71 | 74.87 | 0.000% | 47,936 | -1.469% |
| 2026-01-13 | 75.01 | 75.01 | 74.78 | 74.87 | -0.173% | 56,605 | -1.469% |
| 2026-01-12 | 75.02 | 75.23 | 74.98 | 75.00 | +0.301% | 60,801 | -1.640% |
| 2026-01-09 | 75.26 | 75.26 | 74.69 | 74.78 | -0.220% | 33,861 | -1.344% |
| 2026-01-08 | 75.03 | 75.03 | 74.81 | 74.94 | -0.133% | 28,459 | -1.561% |
| 2026-01-07 | 75.13 | 75.30 | 75.04 | 75.04 | -0.106% | 17,719 | -1.692% |
| 2026-01-06 | 75.49 | 75.49 | 75.06 | 75.12 | -0.213% | 27,599 | -1.797% |
| 2026-01-05 | 75.02 | 75.30 | 75.01 | 75.28 | +0.253% | 17,933 | -2.006% |
| 2026-01-02 | 75.24 | 75.31 | 75.05 | 75.09 | -0.199% | 37,101 | -1.758% |
| 2025-12-31 | 75.11 | 75.25 | 75.11 | 75.24 | -0.080% | 23,508 | -1.954% |
| 2025-12-30 | 75.50 | 75.50 | 75.22 | 75.30 | -0.100% | 69,306 | -2.032% |
| 2025-12-29 | 75.49 | 75.49 | 75.25 | 75.38 | -0.020% | 58,427 | -2.129% |
| 2025-12-26 | 75.48 | 75.50 | 75.28 | 75.39 | -0.080% | 17,325 | -2.149% |
| 2025-12-24 | 75.61 | 75.61 | 75.36 | 75.45 | +0.115% | 94,319 | -2.227% |
| 2025-12-23 | 75.32 | 75.39 | 75.22 | 75.36 | +0.405% | 89,677 | -2.115% |
| 2025-12-22 | 74.90 | 75.16 | 74.90 | 75.06 | +0.321% | 73,162 | -1.719% |
| 2025-12-19 | 75.28 | 75.28 | 74.73 | 74.82 | -1.566% | 61,010 | -1.403% |
| 2025-12-18 | 76.12 | 76.17 | 75.97 | 76.01 | -0.052% | 91,234 | -2.947% |
| 2025-12-17 | 75.98 | 76.17 | 75.92 | 76.05 | -0.163% | 51,659 | -2.998% |
| 2025-12-16 | 76.17 | 76.39 | 76.12 | 76.17 | +0.063% | 66,489 | -3.156% |
| 2025-12-15 | 76.51 | 76.51 | 76.06 | 76.13 | +0.088% | 78,781 | -3.094% |
| 2025-12-12 | 76.32 | 76.32 | 75.93 | 76.06 | -0.048% | 18,047 | -3.009% |
| 2025-12-11 | 76.08 | 76.24 | 75.88 | 76.10 | +0.290% | 54,729 | -3.056% |
| 2025-12-10 | 75.23 | 75.88 | 75.23 | 75.88 | +0.577% | 26,318 | -2.774% |
| 2025-12-09 | 75.49 | 75.53 | 75.37 | 75.44 | -0.205% | 39,805 | -2.214% |
| 2025-12-08 | 76.09 | 76.09 | 75.38 | 75.59 | -0.059% | 36,292 | -2.414% |
| 2025-12-05 | 75.98 | 75.98 | 75.58 | 75.64 | +0.033% | 40,792 | -2.472% |
| 2025-12-04 | 75.83 | 75.86 | 75.57 | 75.61 | -0.198% | 27,926 | -2.440% |
| 2025-12-03 | 75.50 | 75.85 | 75.50 | 75.77 | +0.450% | 69,420 | -2.633% |
| 2025-12-02 | 75.32 | 75.45 | 75.07 | 75.43 | +0.140% | 8,388 | -2.195% |
| 2025-12-01 | 75.30 | 75.54 | 75.29 | 75.32 | -0.025% | 28,588 | -2.058% |
| 2025-11-28 | 75.49 | 75.49 | 75.19 | 75.34 | +0.182% | 12,189 | -2.083% |
| 2025-11-26 | 75.29 | 75.29 | 75.04 | 75.20 | +0.323% | 23,547 | -1.905% |
| 2025-11-25 | 75.18 | 75.18 | 74.90 | 74.96 | +0.221% | 20,380 | -1.588% |
| 2025-11-24 | 74.52 | 74.83 | 74.52 | 74.80 | +0.094% | 68,143 | -1.370% |
| 2025-11-21 | 74.35 | 74.78 | 74.35 | 74.72 | +0.020% | 100,098 | -1.278% |
| 2025-11-20 | 75.18 | 75.18 | 74.69 | 74.71 | -0.100% | 118,345 | -1.258% |
| 2025-11-19 | 75.03 | 75.09 | 74.75 | 74.78 | -0.512% | 128,623 | -1.357% |
| 2025-11-18 | 75.01 | 75.32 | 75.01 | 75.17 | -0.027% | 15,827 | -1.862% |
| 2025-11-17 | 75.15 | 75.67 | 75.13 | 75.19 | -0.285% | 24,256 | -1.889% |
| 2025-11-14 | 76.02 | 76.02 | 75.30 | 75.41 | -0.060% | 48,795 | -2.168% |
| 2025-11-13 | 75.55 | 75.64 | 75.41 | 75.45 | +0.159% | 31,404 | -2.227% |
| 2025-11-12 | 75.31 | 75.42 | 75.27 | 75.33 | -0.007% | 19,498 | -2.071% |
| 2025-11-11 | 75.85 | 75.85 | 75.29 | 75.33 | +0.147% | 27,940 | -2.077% |
| 2025-11-10 | 75.66 | 75.66 | 75.07 | 75.22 | +0.066% | 30,081 | -1.934% |
| 2025-11-07 | 75.29 | 75.32 | 75.10 | 75.17 | +0.147% | 53,840 | -1.869% |
| 2025-11-06 | 74.94 | 75.10 | 74.89 | 75.06 | +0.481% | 14,001 | -1.725% |
| 2025-11-05 | 74.68 | 74.79 | 74.61 | 74.71 | -0.020% | 43,470 | -1.252% |
| 2025-11-04 | 74.71 | 75.12 | 74.67 | 74.72 | -0.400% | 119,917 | -1.271% |
| 2025-11-03 | 75.39 | 75.39 | 74.93 | 75.02 | -0.075% | 17,479 | -1.666% |
| 2025-10-31 | 75.49 | 75.49 | 75.04 | 75.08 | -0.178% | 42,351 | -1.740% |
| 2025-10-30 | 74.86 | 75.34 | 74.86 | 75.21 | -0.259% | 16,524 | -1.915% |
| 2025-10-29 | 75.99 | 75.99 | 75.26 | 75.41 | -0.547% | 47,766 | -2.168% |
| 2025-10-28 | 75.68 | 75.92 | 75.60 | 75.82 | +0.183% | 37,835 | -2.704% |
| 2025-10-27 | 75.21 | 75.76 | 75.21 | 75.68 | +0.141% | 110,358 | -2.525% |
| 2025-10-24 | 75.81 | 75.81 | 75.20 | 75.58 | +0.007% | 18,749 | -2.388% |
| 2025-10-23 | 75.79 | 75.79 | 75.46 | 75.57 | +0.032% | 23,534 | -2.382% |
| 2025-10-22 | 75.79 | 75.79 | 75.49 | 75.55 | -0.006% | 28,332 | -2.350% |
| 2025-10-21 | 76.09 | 76.09 | 75.50 | 75.55 | -0.277% | 126,065 | -2.356% |
| 2025-10-20 | 75.94 | 76.00 | 75.70 | 75.76 | -0.125% | 36,605 | -2.627% |
| 2025-10-17 | 75.80 | 75.94 | 75.67 | 75.86 | -0.079% | 50,497 | -2.749% |
| 2025-10-16 | 75.52 | 75.96 | 75.52 | 75.92 | +0.390% | 44,454 | -2.826% |
| 2025-10-15 | 75.80 | 75.80 | 75.46 | 75.62 | +0.345% | 84,242 | -2.447% |
| 2025-10-14 | 75.23 | 75.46 | 75.12 | 75.36 | +0.166% | 34,446 | -2.110% |
| 2025-10-13 | 75.35 | 75.35 | 75.11 | 75.23 | -0.119% | 38,682 | -1.947% |
| 2025-10-10 | 75.25 | 76.04 | 75.04 | 75.33 | +0.320% | 362,664 | -2.064% |
| 2025-10-09 | 75.43 | 75.43 | 74.96 | 75.08 | -0.497% | 96,446 | -1.751% |
| 2025-10-08 | 75.58 | 75.58 | 75.33 | 75.46 | -0.198% | 65,693 | -2.240% |
| 2025-10-07 | 75.65 | 75.86 | 75.55 | 75.61 | -0.487% | 42,623 | -2.434% |
| 2025-10-06 | 76.41 | 76.41 | 75.94 | 75.98 | -0.315% | 83,564 | -2.909% |
| 2025-10-03 | 76.39 | 76.39 | 76.15 | 76.22 | +0.092% | 37,096 | -3.214% |
| 2025-10-02 | 76.54 | 76.54 | 75.91 | 76.15 | -0.082% | 150,773 | -3.125% |
| 2025-10-01 | 76.61 | 76.61 | 76.13 | 76.21 | +0.043% | 14,069 | -3.205% |
| 2025-09-30 | 76.00 | 76.23 | 76.00 | 76.18 | +0.158% | 70,157 | -3.164% |
| 2025-09-29 | 75.71 | 76.11 | 75.71 | 76.06 | +0.336% | 43,382 | -3.011% |
| 2025-09-26 | 75.72 | 75.86 | 75.67 | 75.81 | +0.311% | 26,231 | -2.685% |
| 2025-09-25 | 75.51 | 75.81 | 75.41 | 75.57 | -0.626% | 53,678 | -2.382% |
| 2025-09-24 | 76.50 | 76.50 | 76.00 | 76.05 | -0.684% | 37,074 | -2.993% |
| 2025-09-23 | 76.43 | 76.59 | 76.35 | 76.57 | +0.170% | 186,162 | -3.657% |
| 2025-09-22 | 76.28 | 76.49 | 76.07 | 76.44 | +0.289% | 30,185 | -3.493% |
| 2025-09-19 | 76.16 | 77.03 | 76.16 | 76.22 | -0.209% | 41,451 | -3.214% |
| 2025-09-18 | 77.01 | 77.01 | 76.30 | 76.38 | -0.534% | 125,883 | -3.417% |
| 2025-09-17 | 77.17 | 77.36 | 76.77 | 76.79 | -0.247% | 55,884 | -3.933% |
| 2025-09-16 | 76.50 | 77.12 | 76.50 | 76.98 | +0.562% | 57,079 | -4.170% |
| 2025-09-15 | 76.62 | 76.70 | 76.45 | 76.55 | +0.269% | 54,593 | -3.632% |
| 2025-09-12 | 76.51 | 76.51 | 76.17 | 76.34 | -0.085% | 42,234 | -3.373% |
| 2025-09-11 | 76.51 | 76.51 | 76.28 | 76.41 | +0.317% | 64,532 | -3.455% |
| 2025-09-10 | 76.60 | 76.60 | 76.12 | 76.17 | -0.006% | 145,207 | -3.149% |
| 2025-09-09 | 76.48 | 76.48 | 76.12 | 76.17 | -0.452% | 49,427 | -3.155% |
| 2025-09-08 | 76.94 | 76.94 | 76.30 | 76.52 | +0.438% | 70,897 | -3.592% |
| 2025-09-05 | 76.24 | 76.46 | 76.10 | 76.19 | +0.727% | 136,225 | -3.170% |
| 2025-09-04 | 76.11 | 76.11 | 75.22 | 75.64 | -0.185% | 49,900 | -2.466% |
| 2025-09-03 | 75.97 | 75.97 | 75.75 | 75.78 | +0.198% | 32,538 | -2.646% |
| 2025-09-02 | 76.05 | 76.05 | 75.55 | 75.63 | -0.618% | 102,485 | -2.453% |
| 2025-08-29 | 75.69 | 76.13 | 75.69 | 76.09 | +0.145% | 55,955 | -3.055% |
| 2025-08-28 | 76.06 | 76.11 | 75.83 | 75.98 | +0.362% | 81,270 | -2.915% |
| 2025-08-27 | 75.65 | 75.75 | 75.35 | 75.71 | +0.047% | 53,137 | -2.563% |
| 2025-08-26 | 74.83 | 75.82 | 74.83 | 75.67 | +0.445% | 48,047 | -2.517% |
| 2025-08-25 | 75.38 | 75.94 | 75.29 | 75.34 | -0.766% | 55,764 | -2.084% |
| 2025-08-22 | 74.81 | 76.20 | 74.81 | 75.92 | +0.947% | 26,579 | -2.834% |
| 2025-08-21 | 75.55 | 75.55 | 75.15 | 75.21 | -0.371% | 126,524 | -1.915% |
| 2025-08-20 | 75.77 | 75.97 | 75.34 | 75.49 | -0.046% | 166,986 | -2.278% |
| 2025-08-19 | 76.27 | 76.27 | 75.48 | 75.53 | -0.178% | 30,039 | -2.324% |
| 2025-08-18 | 76.32 | 76.32 | 75.64 | 75.66 | -0.277% | 17,353 | -2.498% |
| 2025-08-15 | 75.60 | 76.13 | 75.60 | 75.87 | +0.437% | 31,002 | -2.768% |
| 2025-08-14 | 76.76 | 76.76 | 75.54 | 75.54 | -0.540% | 40,511 | -2.343% |
| 2025-08-13 | 75.64 | 76.14 | 75.64 | 75.95 | +0.463% | 64,634 | -2.870% |
| 2025-08-12 | 75.57 | 75.84 | 75.52 | 75.60 | +0.332% | 80,290 | -2.421% |
| 2025-08-11 | 75.54 | 75.54 | 74.57 | 75.35 | -0.258% | 48,383 | -2.097% |
| 2025-08-08 | 75.53 | 75.71 | 75.50 | 75.55 | -0.126% | 25,965 | -2.350% |
| 2025-08-07 | 75.80 | 75.80 | 75.40 | 75.64 | +0.119% | 123,220 | -2.472% |
| 2025-08-06 | 75.08 | 75.62 | 75.08 | 75.55 | +0.586% | 68,116 | -2.356% |
| 2025-08-05 | 75.29 | 75.29 | 75.02 | 75.11 | -0.080% | 29,163 | -1.784% |
| 2025-08-04 | 75.44 | 75.44 | 75.12 | 75.17 | +0.160% | 24,627 | -1.862% |
| 2025-08-01 | 74.33 | 75.16 | 74.26 | 75.05 | +1.749% | 42,984 | -1.706% |
| 2025-07-31 | 73.76 | 74.47 | 73.76 | 73.76 | -0.727% | 65,400 | +0.014% |
| 2025-07-30 | 75.10 | 75.10 | 73.95 | 74.30 | -1.065% | 75,106 | -0.713% |
| 2025-07-29 | 75.23 | 75.23 | 74.88 | 75.10 | -0.226% | 60,207 | -1.771% |
| 2025-07-28 | 75.50 | 75.62 | 75.25 | 75.27 | -0.961% | 78,326 | -1.993% |
| 2025-07-25 | 75.30 | 76.03 | 75.30 | 76.00 | -0.223% | 58,975 | -2.934% |
| 2025-07-24 | 76.18 | 76.34 | 75.99 | 76.17 | -0.288% | 49,598 | -3.151% |
| 2025-07-23 | 75.79 | 76.47 | 75.79 | 76.39 | +0.131% | 28,618 | -3.430% |
| 2025-07-22 | 75.51 | 76.33 | 75.51 | 76.29 | +0.501% | 47,923 | -3.303% |
| 2025-07-21 | 75.67 | 76.03 | 75.65 | 75.91 | +0.596% | 32,681 | -2.819% |
| 2025-07-18 | 75.35 | 75.69 | 75.35 | 75.46 | +0.273% | 60,602 | -2.240% |
| 2025-07-17 | 74.95 | 75.31 | 74.75 | 75.25 | -0.378% | 84,382 | -1.973% |
| 2025-07-16 | 75.60 | 75.85 | 74.99 | 75.54 | +0.359% | 79,427 | -2.343% |
| 2025-07-15 | 75.65 | 75.65 | 75.20 | 75.27 | -0.594% | 56,838 | -1.993% |
| 2025-07-14 | 75.70 | 75.88 | 75.57 | 75.72 | -0.132% | 61,926 | -2.575% |
| 2025-07-11 | 75.55 | 75.92 | 75.54 | 75.82 | -0.316% | 45,987 | -2.704% |
| 2025-07-10 | 75.94 | 76.06 | 75.79 | 76.06 | -0.053% | 75,024 | -3.011% |
| 2025-07-09 | 76.36 | 76.36 | 75.92 | 76.10 | +0.105% | 39,956 | -3.062% |
| 2025-07-08 | 75.73 | 76.07 | 75.73 | 76.02 | -0.144% | 73,166 | -2.960% |
| 2025-07-07 | 76.37 | 76.37 | 75.90 | 76.13 | -0.314% | 67,297 | -3.100% |
| 2025-07-03 | 76.62 | 76.62 | 76.30 | 76.37 | -0.274% | 148,671 | -3.404% |
| 2025-07-02 | 76.09 | 76.60 | 76.09 | 76.58 | +0.039% | 64,115 | -3.669% |
| 2025-07-01 | 77.07 | 77.07 | 76.41 | 76.55 | -0.013% | 37,745 | -3.632% |
| 2025-06-30 | 76.40 | 76.58 | 75.97 | 76.56 | +0.618% | 300,942 | -3.644% |
| 2025-06-27 | 75.79 | 76.27 | 75.79 | 76.09 | -0.157% | 398,315 | -3.049% |
| 2025-06-26 | 76.30 | 76.52 | 76.10 | 76.21 | +0.567% | 707,308 | -3.202% |
| 2025-06-25 | 75.74 | 75.87 | 75.37 | 75.78 | +0.238% | 212,843 | -2.652% |
| 2025-06-24 | 75.14 | 75.70 | 75.14 | 75.60 | +0.599% | 53,092 | -2.421% |
| 2025-06-23 | 74.48 | 75.22 | 74.48 | 75.15 | +0.347% | 86,231 | -1.836% |
| 2025-06-20 | 75.02 | 75.34 | 74.87 | 74.89 | +0.053% | 140,060 | -1.496% |
| 2025-06-18 | 74.71 | 75.31 | 74.71 | 74.85 | -0.013% | 151,136 | -1.443% |
| 2025-06-17 | 75.59 | 75.59 | 74.78 | 74.86 | -0.558% | 186,728 | -1.456% |
| 2025-06-16 | 75.20 | 75.75 | 75.20 | 75.28 | +0.146% | 41,515 | -2.006% |
| 2025-06-13 | 75.29 | 75.34 | 74.91 | 75.17 | -0.371% | 196,859 | -1.862% |
| 2025-06-12 | 75.02 | 75.74 | 75.02 | 75.45 | +0.600% | 69,640 | -2.227% |
| 2025-06-11 | 75.39 | 75.39 | 74.72 | 75.00 | +0.428% | 78,863 | -1.640% |
| 2025-06-10 | 75.34 | 75.34 | 74.59 | 74.68 | +0.013% | 39,390 | -1.219% |
| 2025-06-09 | 74.59 | 74.76 | 74.44 | 74.67 | +0.255% | 145,922 | -1.205% |
| 2025-06-06 | 74.33 | 74.75 | 74.33 | 74.48 | -0.375% | 247,755 | -0.953% |
| 2025-06-05 | 75.57 | 75.57 | 74.69 | 74.76 | +0.080% | 49,898 | -1.324% |
| 2025-06-04 | 74.99 | 74.99 | 74.53 | 74.70 | +0.430% | 64,091 | -1.245% |
| 2025-06-03 | 74.66 | 74.70 | 74.32 | 74.38 | -0.628% | 92,061 | -0.820% |
| 2025-06-02 | 74.45 | 74.88 | 74.45 | 74.85 | +0.686% | 330,120 | -1.443% |
| 2025-05-30 | 74.80 | 74.80 | 73.93 | 74.34 | 0.000% | 29,520 | -0.767% |
| 2025-05-29 | 74.02 | 74.55 | 74.02 | 74.34 | +0.568% | 55,511 | -0.767% |
| 2025-05-28 | 73.91 | 74.19 | 73.82 | 73.92 | -0.458% | 568,711 | -0.203% |
| 2025-05-27 | 74.84 | 74.84 | 74.06 | 74.26 | -0.242% | 142,701 | -0.660% |
| 2025-05-23 | 74.00 | 74.64 | 73.98 | 74.44 | +0.908% | 68,349 | -0.900% |
| 2025-05-22 | 74.25 | 74.25 | 73.59 | 73.77 | -0.324% | 249,284 | 0.000% |
| 2025-05-21 | 73.92 | 74.29 | 73.89 | 74.01 | +0.339% | 228,259 | -0.324% |
| 2025-05-20 | 73.71 | 73.80 | 73.47 | 73.76 | +0.245% | 83,025 | +0.014% |
| 2025-05-19 | 73.54 | 73.65 | 73.40 | 73.58 | +0.712% | 93,390 | +0.258% |
| 2025-05-16 | 73.17 | 73.29 | 72.82 | 73.06 | -0.178% | 53,976 | +0.972% |
| 2025-05-15 | 72.90 | 73.26 | 72.90 | 73.19 | +0.288% | 21,659 | +0.792% |
| 2025-05-14 | 73.70 | 73.70 | 72.91 | 72.98 | -0.027% | 29,833 | +1.082% |
| 2025-05-13 | 72.26 | 73.23 | 72.26 | 73.00 | +0.787% | 57,038 | +1.055% |
| 2025-05-12 | 72.61 | 72.77 | 72.27 | 72.43 | -1.509% | 72,725 | +1.850% |
| 2025-05-09 | 73.37 | 73.70 | 73.37 | 73.54 | +0.396% | 68,537 | +0.313% |
| 2025-05-08 | 73.85 | 74.18 | 73.20 | 73.25 | -0.893% | 23,175 | +0.710% |
| 2025-05-07 | 74.70 | 74.70 | 73.89 | 73.91 | -0.712% | 215,425 | -0.189% |
| 2025-05-06 | 73.98 | 74.48 | 73.98 | 74.44 | +0.622% | 201,168 | -0.900% |
| 2025-05-05 | 73.81 | 74.22 | 73.71 | 73.98 | +0.230% | 47,558 | -0.284% |
| 2025-05-02 | 73.81 | 74.31 | 73.62 | 73.81 | +0.299% | 78,527 | -0.054% |
| 2025-05-01 | 74.21 | 74.21 | 73.45 | 73.59 | -0.608% | 198,151 | +0.245% |
| 2025-04-30 | 74.38 | 74.38 | 73.92 | 74.04 | -0.243% | 158,587 | -0.365% |
| 2025-04-29 | 74.85 | 74.85 | 74.10 | 74.22 | -0.309% | 190,300 | -0.606% |
| 2025-04-28 | 74.27 | 74.53 | 73.98 | 74.45 | +0.649% | 144,383 | -0.913% |
| 2025-04-25 | 73.88 | 74.18 | 73.80 | 73.97 | -0.310% | 144,282 | -0.270% |
| 2025-04-24 | 73.55 | 74.25 | 73.55 | 74.20 | +0.692% | 247,883 | -0.580% |
| 2025-04-23 | 74.12 | 74.81 | 73.53 | 73.69 | -0.848% | 338,726 | +0.109% |
| 2025-04-22 | 75.08 | 75.08 | 74.30 | 74.32 | -0.907% | 347,809 | -0.740% |
| 2025-04-21 | 75.25 | 75.43 | 74.57 | 75.00 | +1.215% | 1,041,793 | -1.640% |
| 2025-04-17 | 73.90 | 74.51 | 73.75 | 74.10 | -0.013% | 206,218 | -0.445% |
| 2025-04-16 | 73.97 | 74.55 | 73.70 | 74.11 | +0.844% | 198,831 | -0.459% |
| 2025-04-15 | 74.17 | 74.17 | 73.28 | 73.49 | 0.000% | 87,732 | +0.381% |