ISTB
iShares Core 1-5 Year USD Bond ETF of iShares Trust
stockNASDAQETF
Market OpenOct 5, 2026 11:46:15 AM EDT
47.10USD+0.011%(0.00)333,801
47.10Bid47.11Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
47.08USD-0.042%(-0.02)
ISTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.12 | 47.13 | 47.10 | 47.10 | 0.000% | 333,801 | 0.000% | |
| 2026-10-02 | 47.20 | 47.22 | 47.09 | 47.10 | -0.127% | 627,775 | 0.000% | |
| 2026-10-01 | 47.03 | 47.18 | 47.01 | 47.16 | -0.190% | 1,280,675 | -0.127% | |
| 2026-09-30 | 47.28 | 47.28 | 47.20 | 47.25 | +0.106% | 2,355,826 | -0.317% | |
| 2026-09-29 | 47.23 | 47.23 | 47.15 | 47.20 | 0.000% | 597,673 | -0.212% | |
| 2026-09-28 | 47.22 | 47.24 | 47.17 | 47.20 | -0.233% | 1,099,064 | -0.212% | |
| 2026-09-25 | 47.29 | 47.32 | 47.24 | 47.31 | +0.169% | 1,001,890 | -0.444% | |
| 2026-09-24 | 47.34 | 47.34 | 47.21 | 47.23 | -0.137% | 684,365 | -0.275% | |
| 2026-09-23 | 47.44 | 47.45 | 47.26 | 47.30 | -0.453% | 615,519 | -0.412% | |
| 2026-09-22 | 47.49 | 47.52 | 47.46 | 47.51 | +0.042% | 1,025,798 | -0.863% | |
| 2026-09-21 | 47.51 | 47.51 | 47.47 | 47.49 | +0.105% | 537,088 | -0.821% | |
| 2026-09-18 | 47.49 | 47.49 | 47.44 | 47.44 | -0.189% | 313,174 | -0.717% | |
| 2026-09-17 | 47.52 | 47.53 | 47.49 | 47.53 | +0.232% | 706,750 | -0.905% | |
| 2026-09-16 | 47.52 | 47.62 | 47.42 | 47.42 | -0.105% | 305,654 | -0.675% | |
| 2026-09-15 | 47.47 | 47.49 | 47.46 | 47.47 | -0.063% | 424,435 | -0.779% | |
| 2026-09-14 | 47.49 | 47.55 | 47.45 | 47.50 | -0.042% | 366,799 | -0.842% | |
| 2026-09-11 | 47.58 | 47.59 | 47.50 | 47.52 | -0.063% | 357,386 | -0.884% | |
| 2026-09-10 | 47.63 | 47.64 | 47.55 | 47.55 | -0.398% | 580,175 | -0.946% | |
| 2026-09-09 | 47.75 | 47.77 | 47.72 | 47.74 | -0.063% | 311,500 | -1.341% | |
| 2026-09-08 | 47.81 | 47.81 | 47.76 | 47.77 | -0.063% | 454,336 | -1.403% | |
| 2026-09-04 | 47.79 | 47.81 | 47.78 | 47.80 | 0.000% | 277,711 | -1.464% | |
| 2026-09-03 | 47.83 | 47.84 | 47.79 | 47.80 | +0.063% | 382,259 | -1.464% | |
| 2026-09-02 | 47.74 | 47.77 | 47.74 | 47.77 | +0.063% | 386,090 | -1.403% | |
| 2026-09-01 | 47.77 | 47.80 | 47.73 | 47.74 | -0.542% | 403,986 | -1.341% | |
| 2026-08-31 | 47.98 | 48.00 | 47.97 | 48.00 | +0.021% | 455,879 | -1.875% | |
| 2026-08-28 | 48.09 | 48.12 | 47.98 | 47.99 | -0.229% | 257,180 | -1.855% | |
| 2026-08-27 | 48.12 | 48.13 | 48.08 | 48.10 | -0.021% | 539,402 | -2.079% | |
| 2026-08-26 | 48.10 | 48.11 | 48.08 | 48.11 | -0.042% | 273,879 | -2.099% | |
| 2026-08-25 | 48.11 | 48.14 | 48.08 | 48.13 | +0.166% | 511,877 | -2.140% | |
| 2026-08-24 | 48.04 | 48.06 | 48.03 | 48.05 | +0.062% | 311,967 | -1.977% | |
| 2026-08-21 | 48.04 | 48.05 | 48.01 | 48.02 | -0.021% | 185,929 | -1.916% | |
| 2026-08-20 | 48.06 | 48.06 | 48.03 | 48.03 | -0.146% | 614,825 | -1.936% | |
| 2026-08-19 | 48.09 | 48.10 | 48.05 | 48.10 | +0.083% | 332,297 | -2.079% | |
| 2026-08-18 | 48.05 | 48.07 | 48.03 | 48.06 | 0.000% | 294,333 | -1.998% | |
| 2026-08-17 | 48.07 | 48.08 | 48.04 | 48.06 | -0.021% | 463,640 | -1.998% | |
| 2026-08-14 | 48.12 | 48.12 | 48.05 | 48.07 | -0.042% | 257,035 | -2.018% | |
| 2026-08-13 | 48.07 | 48.11 | 48.06 | 48.09 | +0.167% | 351,735 | -2.059% | |
| 2026-08-12 | 48.03 | 48.04 | 47.99 | 48.01 | +0.083% | 384,923 | -1.895% | |
| 2026-08-11 | 47.99 | 48.00 | 47.94 | 47.97 | +0.031% | 356,859 | -1.814% | |
| 2026-08-10 | 47.99 | 47.99 | 47.95 | 47.95 | -0.135% | 489,908 | -1.783% | |
| 2026-08-07 | 48.02 | 48.04 | 47.99 | 48.02 | +0.188% | 319,122 | -1.916% | |
| 2026-08-06 | 47.97 | 47.98 | 47.93 | 47.93 | -0.187% | 344,248 | -1.732% | |
| 2026-08-05 | 48.00 | 48.02 | 47.97 | 48.02 | +0.042% | 285,197 | -1.916% | |
| 2026-08-04 | 47.98 | 48.00 | 47.97 | 48.00 | +0.188% | 376,279 | -1.875% | |
| 2026-08-03 | 47.90 | 47.91 | 47.88 | 47.91 | -0.250% | 515,424 | -1.691% | |
| 2026-07-31 | 48.03 | 48.03 | 47.99 | 48.03 | -0.042% | 371,276 | -1.936% | |
| 2026-07-30 | 48.04 | 48.08 | 48.04 | 48.05 | +0.083% | 351,535 | -1.977% | |
| 2026-07-29 | 47.99 | 48.07 | 47.96 | 48.01 | -0.052% | 321,626 | -1.895% | |
| 2026-07-28 | 48.02 | 48.06 | 48.00 | 48.03 | +0.125% | 646,827 | -1.946% | |
| 2026-07-27 | 47.96 | 48.00 | 47.96 | 47.98 | +0.073% | 351,231 | -1.824% | |
| 2026-07-24 | 47.94 | 47.98 | 47.93 | 47.94 | +0.084% | 505,519 | -1.752% | |
| 2026-07-23 | 47.91 | 47.92 | 47.88 | 47.90 | -0.125% | 327,433 | -1.670% | |
| 2026-07-22 | 47.99 | 48.01 | 47.96 | 47.96 | -0.125% | 504,760 | -1.793% | |
| 2026-07-21 | 48.03 | 48.04 | 48.01 | 48.02 | -0.083% | 571,685 | -1.916% | |
| 2026-07-20 | 48.08 | 48.09 | 48.04 | 48.06 | -0.104% | 327,705 | -1.998% | |
| 2026-07-17 | 48.12 | 48.15 | 48.09 | 48.11 | +0.021% | 224,745 | -2.099% | |
| 2026-07-16 | 48.08 | 48.11 | 48.06 | 48.10 | 0.000% | 289,371 | -2.079% | |
| 2026-07-15 | 48.07 | 48.12 | 48.06 | 48.10 | +0.114% | 365,197 | -2.079% | |
| 2026-07-14 | 48.04 | 48.07 | 48.01 | 48.05 | +0.177% | 282,736 | -1.967% | |
| 2026-07-13 | 48.02 | 48.02 | 47.95 | 47.96 | -0.146% | 379,640 | -1.793% | |
| 2026-07-10 | 48.06 | 48.08 | 48.02 | 48.03 | -0.042% | 219,720 | -1.936% | |
| 2026-07-09 | 48.02 | 48.08 | 48.02 | 48.05 | +0.062% | 278,248 | -1.977% | |
| 2026-07-08 | 48.03 | 48.04 | 47.98 | 48.02 | -0.083% | 930,389 | -1.916% | |
| 2026-07-07 | 48.12 | 48.13 | 48.05 | 48.06 | -0.166% | 541,378 | -1.998% | |
| 2026-07-06 | 48.11 | 48.14 | 48.09 | 48.14 | +0.042% | 493,107 | -2.160% | |
| 2026-07-02 | 48.10 | 48.13 | 48.08 | 48.12 | +0.146% | 334,646 | -2.120% | |
| 2026-07-01 | 48.06 | 48.09 | 48.04 | 48.05 | -0.415% | 444,407 | -1.977% | |
| 2026-06-30 | 48.28 | 48.28 | 48.24 | 48.25 | -0.104% | 340,776 | -2.383% | |
| 2026-06-29 | 48.28 | 48.31 | 48.28 | 48.30 | 0.000% | 885,352 | -2.484% | |
| 2026-06-26 | 48.27 | 48.32 | 48.27 | 48.30 | +0.104% | 184,624 | -2.484% | |
| 2026-06-25 | 48.26 | 48.28 | 48.24 | 48.25 | +0.062% | 202,756 | -2.383% | |
| 2026-06-24 | 48.21 | 48.23 | 48.19 | 48.22 | +0.145% | 432,294 | -2.323% | |
| 2026-06-23 | 48.16 | 48.17 | 48.14 | 48.15 | +0.083% | 509,580 | -2.181% | |
| 2026-06-22 | 48.12 | 48.13 | 48.09 | 48.11 | -0.125% | 400,485 | -2.099% | |
| 2026-06-18 | 48.17 | 48.21 | 48.16 | 48.17 | +0.146% | 241,528 | -2.221% | |
| 2026-06-17 | 48.24 | 48.24 | 48.08 | 48.10 | -0.290% | 444,004 | -2.079% | |
| 2026-06-16 | 48.22 | 48.26 | 48.22 | 48.24 | -0.021% | 434,785 | -2.363% | |
| 2026-06-15 | 48.25 | 48.26 | 48.22 | 48.25 | +0.145% | 2,318,010 | -2.383% | |
| 2026-06-12 | 48.19 | 48.20 | 48.14 | 48.18 | -0.041% | 671,059 | -2.242% | |
| 2026-06-11 | 48.08 | 48.22 | 48.07 | 48.20 | +0.270% | 449,391 | -2.282% | |
| 2026-06-10 | 48.10 | 48.10 | 48.05 | 48.07 | -0.021% | 328,362 | -2.018% | |
| 2026-06-09 | 48.08 | 48.09 | 48.05 | 48.08 | +0.125% | 349,990 | -2.038% | |
| 2026-06-08 | 48.07 | 48.08 | 48.02 | 48.02 | -0.042% | 501,605 | -1.916% | |
| 2026-06-05 | 48.08 | 48.08 | 48.02 | 48.04 | -0.270% | 442,712 | -1.957% | |
| 2026-06-04 | 48.18 | 48.19 | 48.15 | 48.17 | +0.083% | 739,175 | -2.221% | |
| 2026-06-03 | 48.09 | 48.14 | 48.09 | 48.13 | -0.083% | 1,392,791 | -2.140% | |
| 2026-06-02 | 48.18 | 48.18 | 48.15 | 48.17 | 0.000% | 1,435,309 | -2.221% | |
| 2026-06-01 | 48.13 | 48.18 | 48.09 | 48.17 | -0.455% | 783,799 | -2.221% | |
| 2026-05-29 | 48.34 | 48.40 | 48.34 | 48.39 | +0.124% | 991,782 | -2.666% | |
| 2026-05-28 | 48.29 | 48.35 | 48.27 | 48.33 | +0.083% | 2,461,403 | -2.545% | |
| 2026-05-27 | 48.28 | 48.30 | 48.27 | 48.29 | +0.041% | 508,744 | -2.464% | |
| 2026-05-26 | 48.27 | 48.27 | 48.22 | 48.27 | +0.166% | 600,156 | -2.424% | |
| 2026-05-22 | 48.22 | 48.22 | 48.14 | 48.19 | +0.021% | 255,023 | -2.262% | |
| 2026-05-21 | 48.12 | 48.19 | 48.10 | 48.18 | 0.000% | 318,050 | -2.242% | |
| 2026-05-20 | 48.08 | 48.20 | 48.07 | 48.18 | +0.229% | 385,997 | -2.242% | |
| 2026-05-19 | 48.06 | 48.09 | 48.02 | 48.07 | -0.125% | 404,927 | -2.018% | |
| 2026-05-18 | 48.16 | 48.18 | 48.10 | 48.13 | 0.000% | 345,096 | -2.140% | |
| 2026-05-15 | 48.15 | 48.15 | 48.11 | 48.13 | -0.228% | 235,197 | -2.140% | |
| 2026-05-14 | 48.30 | 48.30 | 48.23 | 48.24 | -0.021% | 256,503 | -2.363% | |
| 2026-05-13 | 48.25 | 48.29 | 48.21 | 48.25 | 0.000% | 207,325 | -2.383% | |
| 2026-05-12 | 48.26 | 48.26 | 48.23 | 48.25 | -0.104% | 232,184 | -2.383% | |
| 2026-05-11 | 48.35 | 48.35 | 48.29 | 48.30 | -0.124% | 401,596 | -2.484% | |
| 2026-05-08 | 48.37 | 48.38 | 48.34 | 48.36 | +0.124% | 232,754 | -2.605% | |
| 2026-05-07 | 48.40 | 48.40 | 48.28 | 48.30 | -0.103% | 359,994 | -2.484% | |
| 2026-05-06 | 48.35 | 48.36 | 48.33 | 48.35 | +0.186% | 848,654 | -2.585% | |
| 2026-05-05 | 48.24 | 48.28 | 48.24 | 48.26 | +0.062% | 830,815 | -2.404% | |
| 2026-05-04 | 48.28 | 48.28 | 48.17 | 48.23 | -0.124% | 576,934 | -2.343% | |
| 2026-05-01 | 48.30 | 48.36 | 48.27 | 48.29 | -0.330% | 860,597 | -2.464% | |
| 2026-04-30 | 48.46 | 48.47 | 48.43 | 48.45 | +0.124% | 299,276 | -2.786% | |
| 2026-04-29 | 48.47 | 48.47 | 48.38 | 48.39 | -0.247% | 669,817 | -2.666% | |
| 2026-04-28 | 48.51 | 48.51 | 48.48 | 48.51 | -0.062% | 465,753 | -2.907% | |
| 2026-04-27 | 48.55 | 48.56 | 48.51 | 48.54 | -0.041% | 378,073 | -2.967% | |
| 2026-04-24 | 48.50 | 48.57 | 48.49 | 48.56 | +0.124% | 224,960 | -3.007% | |
| 2026-04-23 | 48.54 | 48.54 | 48.46 | 48.50 | -0.062% | 407,819 | -2.887% | |
| 2026-04-22 | 48.55 | 48.56 | 48.52 | 48.53 | +0.041% | 325,285 | -2.947% | |
| 2026-04-21 | 48.57 | 48.57 | 48.49 | 48.51 | -0.185% | 257,999 | -2.907% | |
| 2026-04-20 | 48.61 | 48.62 | 48.57 | 48.60 | -0.021% | 265,823 | -3.086% | |
| 2026-04-17 | 48.59 | 48.63 | 48.59 | 48.61 | +0.227% | 334,395 | -3.106% | |
| 2026-04-16 | 48.55 | 48.55 | 48.47 | 48.50 | -0.041% | 369,491 | -2.887% | |
| 2026-04-15 | 48.52 | 48.52 | 48.49 | 48.52 | -0.041% | 328,978 | -2.927% | |
| 2026-04-14 | 48.45 | 48.54 | 48.45 | 48.54 | +0.144% | 322,438 | -2.967% | |
| 2026-04-13 | 48.43 | 48.48 | 48.41 | 48.47 | +0.124% | 323,648 | -2.826% | |
| 2026-04-10 | 48.47 | 48.47 | 48.41 | 48.41 | -0.083% | 367,186 | -2.706% | |
| 2026-04-09 | 48.42 | 48.49 | 48.39 | 48.45 | +0.041% | 448,232 | -2.786% | |
| 2026-04-08 | 48.49 | 48.49 | 48.40 | 48.43 | +0.186% | 412,878 | -2.746% | |
| 2026-04-07 | 48.31 | 48.35 | 48.24 | 48.34 | +0.124% | 353,104 | -2.565% | |
| 2026-04-06 | 48.29 | 48.32 | 48.27 | 48.28 | -0.145% | 469,634 | -2.444% | |
| 2026-04-02 | 48.29 | 48.36 | 48.29 | 48.35 | +0.104% | 644,186 | -2.585% | |
| 2026-04-01 | 48.28 | 48.33 | 48.27 | 48.30 | -0.330% | 825,024 | -2.484% | |
| 2026-03-31 | 48.45 | 48.50 | 48.40 | 48.46 | +0.207% | 613,952 | -2.806% | |
| 2026-03-30 | 48.37 | 48.41 | 48.35 | 48.36 | +0.166% | 498,579 | -2.605% | |
| 2026-03-27 | 48.23 | 48.30 | 48.22 | 48.28 | +0.083% | 787,105 | -2.444% | |
| 2026-03-26 | 48.31 | 48.34 | 48.22 | 48.24 | -0.289% | 437,543 | -2.363% | |
| 2026-03-25 | 48.38 | 48.40 | 48.35 | 48.38 | +0.207% | 1,160,646 | -2.646% | |
| 2026-03-24 | 48.31 | 48.36 | 48.24 | 48.28 | -0.207% | 939,461 | -2.444% | |
| 2026-03-23 | 48.35 | 48.43 | 48.32 | 48.38 | +0.145% | 445,120 | -2.646% | |
| 2026-03-20 | 48.38 | 48.38 | 48.29 | 48.31 | -0.330% | 220,880 | -2.505% | |
| 2026-03-19 | 48.37 | 48.49 | 48.36 | 48.47 | -0.021% | 257,717 | -2.826% | |
| 2026-03-18 | 48.54 | 48.58 | 48.47 | 48.48 | -0.206% | 236,653 | -2.847% | |
| 2026-03-17 | 48.56 | 48.59 | 48.56 | 48.58 | +0.062% | 286,002 | -3.047% | |
| 2026-03-16 | 48.53 | 48.55 | 48.51 | 48.55 | +0.186% | 295,041 | -2.987% | |
| 2026-03-13 | 48.52 | 48.53 | 48.45 | 48.46 | -0.021% | 281,103 | -2.806% | |
| 2026-03-12 | 48.55 | 48.56 | 48.44 | 48.47 | -0.288% | 287,623 | -2.826% | |
| 2026-03-11 | 48.65 | 48.65 | 48.59 | 48.61 | -0.144% | 246,672 | -3.106% | |
| 2026-03-10 | 48.72 | 48.74 | 48.67 | 48.68 | -0.062% | 443,526 | -3.246% | |
| 2026-03-09 | 48.63 | 48.71 | 48.61 | 48.71 | +0.103% | 510,103 | -3.305% | |
| 2026-03-06 | 48.63 | 48.72 | 48.62 | 48.66 | -0.010% | 429,637 | -3.206% | |
| 2026-03-05 | 48.67 | 48.68 | 48.63 | 48.66 | -0.113% | 433,433 | -3.216% | |
| 2026-03-04 | 48.76 | 48.76 | 48.70 | 48.72 | -0.062% | 374,720 | -3.325% | |
| 2026-03-03 | 48.65 | 48.76 | 48.65 | 48.75 | -0.041% | 417,173 | -3.385% | |
| 2026-03-02 | 48.79 | 48.80 | 48.73 | 48.77 | -0.510% | 463,483 | -3.424% | |
| 2026-02-27 | 49.03 | 49.05 | 49.02 | 49.02 | +0.082% | 471,924 | -3.917% | |
| 2026-02-26 | 48.97 | 48.98 | 48.95 | 48.98 | +0.082% | 1,119,452 | -3.838% | |
| 2026-02-25 | 48.95 | 48.96 | 48.94 | 48.94 | -0.041% | 312,821 | -3.760% | |
| 2026-02-24 | 48.96 | 48.96 | 48.94 | 48.96 | -0.041% | 252,043 | -3.799% | |
| 2026-02-23 | 48.92 | 48.99 | 48.92 | 48.98 | +0.123% | 734,199 | -3.838% | |
| 2026-02-20 | 48.93 | 48.93 | 48.90 | 48.92 | +0.041% | 283,712 | -3.720% | |
| 2026-02-19 | 48.90 | 48.91 | 48.89 | 48.90 | -0.020% | 447,311 | -3.681% | |
| 2026-02-18 | 48.91 | 48.92 | 48.90 | 48.91 | -0.041% | 342,996 | -3.701% | |
| 2026-02-17 | 48.94 | 48.95 | 48.91 | 48.93 | -0.020% | 357,713 | -3.740% | |
| 2026-02-13 | 48.92 | 48.95 | 48.92 | 48.94 | +0.184% | 289,031 | -3.760% | |
| 2026-02-12 | 48.83 | 48.87 | 48.81 | 48.85 | +0.123% | 706,048 | -3.582% | |
| 2026-02-11 | 48.80 | 48.82 | 48.78 | 48.79 | -0.102% | 392,110 | -3.464% | |
| 2026-02-10 | 48.86 | 48.86 | 48.84 | 48.84 | +0.061% | 312,267 | -3.563% | |
| 2026-02-09 | 48.78 | 48.81 | 48.78 | 48.81 | +0.041% | 434,295 | -3.503% | |
| 2026-02-06 | 48.79 | 48.82 | 48.76 | 48.79 | 0.000% | 271,289 | -3.464% | |
| 2026-02-05 | 48.75 | 48.79 | 48.73 | 48.79 | +0.226% | 258,174 | -3.464% | |
| 2026-02-04 | 48.67 | 48.70 | 48.65 | 48.68 | 0.000% | 370,766 | -3.246% | |
| 2026-02-03 | 48.65 | 48.68 | 48.65 | 48.68 | -0.021% | 409,796 | -3.246% | |
| 2026-02-02 | 48.70 | 48.71 | 48.66 | 48.69 | -0.409% | 1,039,400 | -3.266% | |
| 2026-01-30 | 48.87 | 48.89 | 48.86 | 48.89 | +0.082% | 293,577 | -3.661% | |
| 2026-01-29 | 48.82 | 48.86 | 48.82 | 48.85 | +0.061% | 410,463 | -3.582% | |
| 2026-01-28 | 48.83 | 48.84 | 48.79 | 48.82 | -0.020% | 264,803 | -3.523% | |
| 2026-01-27 | 48.80 | 48.84 | 48.80 | 48.83 | +0.061% | 590,121 | -3.543% | |
| 2026-01-26 | 48.80 | 48.82 | 48.78 | 48.80 | +0.041% | 481,261 | -3.484% | |
| 2026-01-23 | 48.75 | 48.78 | 48.75 | 48.78 | +0.041% | 1,644,291 | -3.444% | |
| 2026-01-22 | 48.74 | 48.76 | 48.72 | 48.76 | +0.021% | 567,070 | -3.404% | |
| 2026-01-21 | 48.74 | 48.76 | 48.72 | 48.75 | +0.103% | 406,210 | -3.385% | |
| 2026-01-20 | 48.70 | 48.73 | 48.70 | 48.70 | -0.082% | 508,018 | -3.285% | |
| 2026-01-16 | 48.77 | 48.78 | 48.73 | 48.74 | 0.000% | 364,780 | -3.365% | |
| 2026-01-15 | 48.82 | 48.82 | 48.74 | 48.74 | -0.184% | 2,026,167 | -3.365% | |
| 2026-01-14 | 48.80 | 48.84 | 48.80 | 48.83 | +0.061% | 239,449 | -3.543% | |
| 2026-01-13 | 48.81 | 48.82 | 48.78 | 48.80 | +0.062% | 288,869 | -3.484% | |
| 2026-01-12 | 48.77 | 48.79 | 48.76 | 48.77 | 0.000% | 407,681 | -3.424% | |
| 2026-01-09 | 48.80 | 48.80 | 48.76 | 48.77 | -0.021% | 304,674 | -3.424% | |
| 2026-01-08 | 48.78 | 48.79 | 48.76 | 48.78 | -0.061% | 321,757 | -3.444% | |
| 2026-01-07 | 48.82 | 48.82 | 48.79 | 48.81 | +0.041% | 313,233 | -3.503% | |
| 2026-01-06 | 48.80 | 48.80 | 48.76 | 48.79 | -0.020% | 391,031 | -3.464% | |
| 2026-01-05 | 48.76 | 48.80 | 48.76 | 48.80 | +0.082% | 434,897 | -3.484% | |
| 2026-01-02 | 48.77 | 48.78 | 48.74 | 48.76 | +0.021% | 383,002 | -3.404% | |
| 2025-12-31 | 48.77 | 48.78 | 48.74 | 48.75 | -0.062% | 196,965 | -3.385% | |
| 2025-12-30 | 48.76 | 48.79 | 48.75 | 48.78 | -0.020% | 468,089 | -3.444% | |
| 2025-12-29 | 48.77 | 48.79 | 48.75 | 48.79 | +0.103% | 609,628 | -3.464% | |
| 2025-12-26 | 48.73 | 48.74 | 48.72 | 48.74 | +0.082% | 283,261 | -3.365% | |
| 2025-12-24 | 48.69 | 48.70 | 48.67 | 48.70 | +0.062% | 285,208 | -3.285% | |
| 2025-12-23 | 48.64 | 48.67 | 48.62 | 48.67 | -0.021% | 414,835 | -3.226% | |
| 2025-12-22 | 48.67 | 48.68 | 48.66 | 48.68 | 0.000% | 482,489 | -3.246% | |
| 2025-12-19 | 48.68 | 48.70 | 48.67 | 48.68 | -0.389% | 359,993 | -3.246% | |
| 2025-12-18 | 48.88 | 48.89 | 48.84 | 48.87 | +0.082% | 258,873 | -3.622% | |
| 2025-12-17 | 48.82 | 48.83 | 48.80 | 48.83 | 0.000% | 244,786 | -3.543% | |
| 2025-12-16 | 48.79 | 48.84 | 48.78 | 48.83 | +0.123% | 291,014 | -3.543% | |
| 2025-12-15 | 48.78 | 48.80 | 48.75 | 48.77 | +0.041% | 358,615 | -3.424% | |
| 2025-12-12 | 48.74 | 48.75 | 48.72 | 48.75 | -0.021% | 315,068 | -3.385% | |
| 2025-12-11 | 48.79 | 48.79 | 48.74 | 48.76 | +0.062% | 209,482 | -3.404% | |
| 2025-12-10 | 48.63 | 48.75 | 48.63 | 48.73 | +0.164% | 278,572 | -3.345% | |
| 2025-12-09 | 48.69 | 48.71 | 48.65 | 48.65 | -0.082% | 283,723 | -3.186% | |
| 2025-12-08 | 48.72 | 48.72 | 48.66 | 48.69 | -0.082% | 537,303 | -3.266% | |
| 2025-12-05 | 48.75 | 48.75 | 48.71 | 48.73 | -0.041% | 336,823 | -3.345% | |
| 2025-12-04 | 48.77 | 48.77 | 48.73 | 48.75 | -0.123% | 259,112 | -3.385% | |
| 2025-12-03 | 48.76 | 48.81 | 48.74 | 48.81 | +0.185% | 1,531,690 | -3.503% | |
| 2025-12-02 | 48.71 | 48.74 | 48.70 | 48.72 | +0.072% | 509,407 | -3.325% | |
| 2025-12-01 | 48.71 | 48.72 | 48.68 | 48.69 | -0.521% | 573,045 | -3.256% | |
| 2025-11-28 | 48.95 | 48.95 | 48.92 | 48.94 | 0.000% | 274,904 | -3.760% | |
| 2025-11-26 | 48.91 | 48.94 | 48.90 | 48.94 | -0.020% | 232,438 | -3.760% | |
| 2025-11-25 | 48.89 | 48.95 | 48.89 | 48.95 | +0.102% | 2,339,356 | -3.779% | |
| 2025-11-24 | 48.88 | 48.90 | 48.86 | 48.90 | +0.061% | 288,347 | -3.681% | |
| 2025-11-21 | 48.86 | 48.87 | 48.83 | 48.87 | +0.164% | 291,349 | -3.622% | |
| 2025-11-20 | 48.79 | 48.82 | 48.78 | 48.79 | +0.082% | 289,251 | -3.464% | |
| 2025-11-19 | 48.78 | 48.79 | 48.74 | 48.75 | -0.021% | 296,038 | -3.385% | |
| 2025-11-18 | 48.79 | 48.79 | 48.74 | 48.76 | +0.062% | 284,170 | -3.404% | |
| 2025-11-17 | 48.73 | 48.74 | 48.72 | 48.73 | +0.041% | 323,421 | -3.345% | |
| 2025-11-14 | 48.76 | 48.77 | 48.71 | 48.71 | -0.062% | 207,103 | -3.305% | |
| 2025-11-13 | 48.74 | 48.77 | 48.73 | 48.74 | -0.082% | 456,010 | -3.365% | |
| 2025-11-12 | 48.79 | 48.81 | 48.75 | 48.78 | -0.041% | 417,194 | -3.444% | |
| 2025-11-11 | 48.77 | 48.80 | 48.76 | 48.80 | +0.123% | 216,485 | -3.484% | |
| 2025-11-10 | 48.74 | 48.76 | 48.72 | 48.74 | -0.021% | 328,587 | -3.365% | |
| 2025-11-07 | 48.73 | 48.77 | 48.73 | 48.75 | +0.041% | 366,859 | -3.385% | |
| 2025-11-06 | 48.73 | 48.74 | 48.71 | 48.73 | +0.185% | 338,942 | -3.345% | |
| 2025-11-05 | 48.69 | 48.69 | 48.63 | 48.64 | -0.164% | 253,623 | -3.166% | |
| 2025-11-04 | 48.69 | 48.72 | 48.68 | 48.72 | +0.103% | 337,408 | -3.325% | |
| 2025-11-03 | 48.68 | 48.69 | 48.66 | 48.67 | -0.389% | 375,957 | -3.226% | |
| 2025-10-31 | 48.88 | 48.89 | 48.86 | 48.86 | 0.000% | 262,188 | -3.602% | |
| 2025-10-30 | 48.80 | 48.88 | 48.80 | 48.86 | -0.041% | 342,441 | -3.602% | |
| 2025-10-29 | 48.99 | 48.99 | 48.85 | 48.88 | -0.225% | 252,127 | -3.642% | |
| 2025-10-28 | 48.96 | 48.99 | 48.93 | 48.99 | +0.041% | 272,688 | -3.858% | |
| 2025-10-27 | 48.97 | 48.97 | 48.91 | 48.97 | +0.020% | 896,139 | -3.819% | |
| 2025-10-24 | 48.98 | 48.98 | 48.94 | 48.96 | +0.041% | 294,048 | -3.799% | |
| 2025-10-23 | 48.95 | 48.97 | 48.93 | 48.94 | -0.041% | 245,527 | -3.760% | |
| 2025-10-22 | 48.95 | 48.97 | 48.94 | 48.96 | 0.000% | 254,479 | -3.799% | |
| 2025-10-21 | 48.98 | 48.99 | 48.95 | 48.96 | +0.041% | 435,966 | -3.799% | |
| 2025-10-20 | 48.95 | 48.95 | 48.92 | 48.94 | +0.020% | 153,947 | -3.760% | |
| 2025-10-17 | 48.95 | 48.95 | 48.91 | 48.93 | -0.061% | 225,680 | -3.740% | |
| 2025-10-16 | 48.86 | 48.96 | 48.86 | 48.96 | +0.164% | 334,382 | -3.799% | |
| 2025-10-15 | 48.87 | 48.90 | 48.85 | 48.88 | -0.020% | 229,826 | -3.642% | |
| 2025-10-14 | 48.84 | 48.89 | 48.81 | 48.89 | +0.082% | 276,733 | -3.661% | |
| 2025-10-13 | 48.82 | 48.85 | 48.79 | 48.85 | +0.144% | 246,727 | -3.582% | |
| 2025-10-10 | 48.75 | 48.81 | 48.74 | 48.78 | +0.144% | 201,086 | -3.444% | |
| 2025-10-09 | 48.71 | 48.72 | 48.70 | 48.71 | -0.062% | 258,843 | -3.305% | |
| 2025-10-08 | 48.77 | 48.78 | 48.72 | 48.74 | -0.041% | 261,622 | -3.365% | |
| 2025-10-07 | 48.74 | 48.77 | 48.72 | 48.76 | +0.082% | 357,592 | -3.404% | |
| 2025-10-06 | 48.72 | 48.74 | 48.71 | 48.72 | -0.062% | 368,001 | -3.325% | |
| 2025-10-03 | 48.78 | 48.78 | 48.74 | 48.75 | -0.041% | 325,385 | -3.385% | |
| 2025-10-02 | 48.74 | 48.77 | 48.73 | 48.77 | +0.021% | 365,097 | -3.424% | |
| 2025-10-01 | 48.76 | 48.76 | 48.72 | 48.76 | -0.164% | 993,691 | -3.404% | |
| 2025-09-30 | 48.84 | 48.87 | 48.81 | 48.84 | +0.041% | 515,948 | -3.563% | |
| 2025-09-29 | 48.82 | 48.84 | 48.80 | 48.82 | +0.041% | 346,588 | -3.523% | |
| 2025-09-26 | 48.79 | 48.80 | 48.77 | 48.80 | +0.062% | 273,010 | -3.484% | |
| 2025-09-25 | 48.79 | 48.79 | 48.74 | 48.77 | -0.143% | 553,192 | -3.424% | |
| 2025-09-24 | 48.86 | 48.86 | 48.83 | 48.84 | -0.102% | 288,845 | -3.563% | |
| 2025-09-23 | 48.87 | 48.89 | 48.84 | 48.89 | +0.082% | 688,637 | -3.661% | |
| 2025-09-22 | 48.87 | 48.88 | 48.82 | 48.85 | -0.020% | 592,070 | -3.582% | |
| 2025-09-19 | 48.86 | 48.87 | 48.84 | 48.86 | +0.020% | 232,608 | -3.602% | |
| 2025-09-18 | 48.83 | 48.88 | 48.83 | 48.85 | -0.082% | 296,205 | -3.582% | |
| 2025-09-17 | 48.92 | 48.98 | 48.86 | 48.89 | -0.082% | 289,569 | -3.661% | |
| 2025-09-16 | 48.91 | 48.94 | 48.90 | 48.93 | +0.061% | 364,538 | -3.740% | |
| 2025-09-15 | 48.90 | 48.91 | 48.89 | 48.90 | +0.082% | 227,117 | -3.681% | |
| 2025-09-12 | 48.86 | 48.87 | 48.83 | 48.86 | -0.041% | 193,212 | -3.602% | |
| 2025-09-11 | 48.85 | 48.93 | 48.85 | 48.88 | +0.020% | 415,277 | -3.642% | |
| 2025-09-10 | 48.86 | 48.89 | 48.85 | 48.87 | +0.041% | 381,490 | -3.622% | |
| 2025-09-09 | 48.89 | 48.90 | 48.83 | 48.85 | -0.082% | 353,391 | -3.582% | |
| 2025-09-08 | 48.90 | 48.90 | 48.86 | 48.89 | +0.082% | 353,643 | -3.661% | |
| 2025-09-05 | 48.90 | 48.90 | 48.84 | 48.85 | +0.185% | 360,773 | -3.582% | |
| 2025-09-04 | 48.73 | 48.77 | 48.67 | 48.76 | +0.144% | 401,511 | -3.404% | |
| 2025-09-03 | 48.65 | 48.71 | 48.51 | 48.69 | +0.123% | 519,327 | -3.266% | |
| 2025-09-02 | 48.59 | 48.64 | 48.59 | 48.63 | -0.430% | 337,563 | -3.146% | Div $0.171 |
| 2025-08-29 | 48.84 | 48.87 | 48.83 | 48.84 | -0.020% | 658,457 | -3.563% | |
| 2025-08-28 | 48.82 | 48.85 | 48.81 | 48.85 | +0.041% | 383,636 | -3.582% | |
| 2025-08-27 | 48.76 | 48.83 | 48.76 | 48.83 | +0.103% | 295,802 | -3.543% | |
| 2025-08-26 | 48.75 | 48.78 | 48.73 | 48.78 | +0.123% | 538,689 | -3.444% | |
| 2025-08-25 | 48.73 | 48.73 | 48.71 | 48.72 | -0.062% | 321,699 | -3.325% | |
| 2025-08-22 | 48.63 | 48.76 | 48.62 | 48.75 | +0.309% | 235,131 | -3.385% | |
| 2025-08-21 | 48.64 | 48.67 | 48.58 | 48.60 | -0.144% | 435,504 | -3.086% | |
| 2025-08-20 | 48.66 | 48.72 | 48.65 | 48.67 | +0.021% | 225,483 | -3.226% | |
| 2025-08-19 | 48.63 | 48.66 | 48.63 | 48.66 | +0.062% | 266,102 | -3.206% | |
| 2025-08-18 | 48.63 | 48.65 | 48.61 | 48.63 | 0.000% | 379,138 | -3.146% | |
| 2025-08-15 | 48.66 | 48.66 | 48.62 | 48.63 | 0.000% | 246,157 | -3.146% | |
| 2025-08-14 | 48.65 | 48.66 | 48.62 | 48.63 | -0.144% | 348,169 | -3.146% | |
| 2025-08-13 | 48.67 | 48.71 | 48.65 | 48.70 | +0.185% | 269,247 | -3.285% | |
| 2025-08-12 | 48.58 | 48.62 | 48.58 | 48.61 | +0.082% | 320,571 | -3.106% | |
| 2025-08-11 | 48.58 | 48.60 | 48.55 | 48.57 | 0.000% | 323,531 | -3.027% | |
| 2025-08-08 | 48.60 | 48.60 | 48.56 | 48.57 | -0.082% | 246,840 | -3.027% | |
| 2025-08-07 | 48.62 | 48.62 | 48.58 | 48.61 | -0.021% | 289,387 | -3.106% | |
| 2025-08-06 | 48.59 | 48.63 | 48.57 | 48.62 | +0.041% | 314,553 | -3.126% | |
| 2025-08-05 | 48.59 | 48.61 | 48.57 | 48.60 | 0.000% | 461,513 | -3.086% | |
| 2025-08-04 | 48.59 | 48.61 | 48.57 | 48.60 | +0.021% | 321,220 | -3.086% | |
| 2025-08-01 | 48.51 | 48.59 | 48.51 | 48.59 | +0.165% | 296,942 | -3.066% | |
| 2025-07-31 | 48.51 | 48.54 | 48.49 | 48.51 | +0.021% | 512,314 | -2.907% | |
| 2025-07-30 | 48.50 | 48.59 | 48.49 | 48.50 | -0.103% | 255,106 | -2.887% | |
| 2025-07-29 | 48.51 | 48.56 | 48.50 | 48.55 | +0.144% | 195,573 | -2.987% | |
| 2025-07-28 | 48.50 | 48.50 | 48.48 | 48.48 | -0.041% | 337,223 | -2.847% | |
| 2025-07-25 | 48.47 | 48.51 | 48.47 | 48.50 | +0.062% | 315,327 | -2.887% | |
| 2025-07-24 | 48.45 | 48.48 | 48.43 | 48.47 | -0.062% | 586,402 | -2.826% | |
| 2025-07-23 | 48.52 | 48.53 | 48.49 | 48.50 | -0.103% | 265,464 | -2.887% | |
| 2025-07-22 | 48.51 | 48.55 | 48.51 | 48.55 | +0.082% | 237,777 | -2.987% | |
| 2025-07-21 | 48.49 | 48.52 | 48.49 | 48.51 | +0.124% | 267,255 | -2.907% | |
| 2025-07-18 | 48.44 | 48.46 | 48.43 | 48.45 | +0.124% | 169,428 | -2.786% | |
| 2025-07-17 | 48.38 | 48.41 | 48.37 | 48.39 | +0.021% | 239,103 | -2.666% | |
| 2025-07-16 | 48.34 | 48.39 | 48.33 | 48.38 | +0.145% | 247,366 | -2.646% | |
| 2025-07-15 | 48.38 | 48.38 | 48.29 | 48.31 | -0.124% | 272,331 | -2.505% | |
| 2025-07-14 | 48.37 | 48.39 | 48.35 | 48.37 | 0.000% | 242,316 | -2.626% | |
| 2025-07-11 | 48.38 | 48.38 | 48.35 | 48.37 | -0.062% | 315,731 | -2.626% | |
| 2025-07-10 | 48.41 | 48.41 | 48.38 | 48.40 | -0.021% | 244,630 | -2.686% | |
| 2025-07-09 | 48.37 | 48.42 | 48.36 | 48.41 | +0.166% | 317,067 | -2.706% | |
| 2025-07-08 | 48.33 | 48.34 | 48.31 | 48.33 | -0.041% | 464,867 | -2.545% | |
| 2025-07-07 | 48.39 | 48.39 | 48.33 | 48.35 | -0.062% | 395,382 | -2.585% | |
| 2025-07-03 | 48.39 | 48.40 | 48.36 | 48.38 | -0.103% | 330,415 | -2.646% | |
| 2025-07-02 | 48.42 | 48.46 | 48.41 | 48.43 | 0.000% | 540,796 | -2.746% | |
| 2025-07-01 | 48.47 | 48.48 | 48.42 | 48.43 | -0.452% | 677,809 | -2.746% | |
| 2025-06-30 | 48.65 | 48.66 | 48.61 | 48.65 | +0.123% | 433,420 | -3.186% | |
| 2025-06-27 | 48.58 | 48.64 | 48.58 | 48.59 | -0.041% | 1,525,553 | -3.066% | |
| 2025-06-26 | 48.58 | 48.62 | 48.57 | 48.61 | +0.124% | 1,212,444 | -3.106% | |
| 2025-06-25 | 48.51 | 48.55 | 48.49 | 48.55 | +0.041% | 260,230 | -2.987% | |
| 2025-06-24 | 48.46 | 48.53 | 48.45 | 48.53 | +0.165% | 292,481 | -2.947% | |
| 2025-06-23 | 48.42 | 48.49 | 48.41 | 48.45 | +0.165% | 323,814 | -2.786% | |
| 2025-06-20 | 48.32 | 48.39 | 48.32 | 48.37 | +0.083% | 270,002 | -2.626% | |
| 2025-06-18 | 48.32 | 48.39 | 48.29 | 48.33 | +0.062% | 186,002 | -2.545% | |
| 2025-06-17 | 48.30 | 48.31 | 48.27 | 48.30 | +0.083% | 247,651 | -2.484% | |
| 2025-06-16 | 48.26 | 48.31 | 48.25 | 48.26 | +0.021% | 294,347 | -2.404% | |
| 2025-06-13 | 48.30 | 48.31 | 48.23 | 48.25 | -0.186% | 436,567 | -2.383% | |
| 2025-06-12 | 48.32 | 48.34 | 48.29 | 48.34 | +0.145% | 342,719 | -2.565% | |
| 2025-06-11 | 48.25 | 48.27 | 48.22 | 48.27 | +0.228% | 237,156 | -2.424% | |
| 2025-06-10 | 48.20 | 48.20 | 48.16 | 48.16 | +0.021% | 264,045 | -2.201% | |
| 2025-06-09 | 48.11 | 48.17 | 48.11 | 48.15 | +0.104% | 326,825 | -2.181% | |
| 2025-06-06 | 48.14 | 48.15 | 48.09 | 48.10 | -0.228% | 331,473 | -2.079% | |
| 2025-06-05 | 48.29 | 48.30 | 48.20 | 48.21 | -0.145% | 294,022 | -2.302% | |
| 2025-06-04 | 48.23 | 48.30 | 48.23 | 48.28 | +0.208% | 1,225,100 | -2.444% | |
| 2025-06-03 | 48.21 | 48.23 | 48.16 | 48.18 | -0.021% | 264,169 | -2.242% | |
| 2025-06-02 | 48.20 | 48.22 | 48.16 | 48.19 | -0.434% | 274,419 | -2.262% | |
| 2025-05-30 | 48.34 | 48.40 | 48.33 | 48.40 | +0.186% | 249,558 | -2.686% | |
| 2025-05-29 | 48.31 | 48.34 | 48.29 | 48.31 | +0.124% | 218,696 | -2.505% | |
| 2025-05-28 | 48.28 | 48.28 | 48.23 | 48.25 | -0.041% | 230,536 | -2.383% | |
| 2025-05-27 | 48.25 | 48.29 | 48.24 | 48.27 | +0.104% | 349,045 | -2.424% | |
| 2025-05-23 | 48.24 | 48.26 | 48.20 | 48.22 | +0.083% | 397,918 | -2.323% | |
| 2025-05-22 | 48.14 | 48.20 | 48.14 | 48.18 | +0.104% | 692,175 | -2.242% | |
| 2025-05-21 | 48.14 | 48.19 | 48.11 | 48.13 | -0.187% | 276,806 | -2.140% | |
| 2025-05-20 | 48.18 | 48.25 | 48.18 | 48.22 | +0.021% | 295,815 | -2.323% | |
| 2025-05-19 | 48.12 | 48.22 | 48.12 | 48.21 | +0.021% | 857,236 | -2.302% | |
| 2025-05-16 | 48.23 | 48.28 | 48.19 | 48.20 | +0.021% | 471,537 | -2.282% | |
| 2025-05-15 | 48.12 | 48.20 | 48.12 | 48.19 | +0.270% | 394,831 | -2.262% | |
| 2025-05-14 | 48.11 | 48.15 | 48.06 | 48.06 | -0.145% | 302,773 | -1.998% | |
| 2025-05-13 | 48.14 | 48.17 | 48.10 | 48.13 | 0.000% | 343,334 | -2.140% | |
| 2025-05-12 | 48.14 | 48.16 | 48.10 | 48.13 | -0.104% | 571,757 | -2.140% | |
| 2025-05-09 | 48.20 | 48.26 | 48.18 | 48.18 | +0.062% | 205,760 | -2.242% | |
| 2025-05-08 | 48.26 | 48.28 | 48.15 | 48.15 | -0.290% | 474,281 | -2.181% | |
| 2025-05-07 | 48.30 | 48.30 | 48.25 | 48.29 | +0.062% | 651,492 | -2.464% | |
| 2025-05-06 | 48.21 | 48.26 | 48.20 | 48.26 | +0.145% | 589,628 | -2.404% | |
| 2025-05-05 | 48.21 | 48.23 | 48.17 | 48.19 | -0.062% | 1,707,146 | -2.262% | |
| 2025-05-02 | 48.30 | 48.30 | 48.19 | 48.22 | -0.186% | 793,186 | -2.323% | |
| 2025-05-01 | 48.43 | 48.47 | 48.29 | 48.31 | -0.556% | 405,812 | -2.505% | |
| 2025-04-30 | 48.55 | 48.59 | 48.52 | 48.58 | +0.062% | 409,917 | -3.047% | |
| 2025-04-29 | 48.46 | 48.55 | 48.46 | 48.55 | +0.144% | 231,335 | -2.987% | |
| 2025-04-28 | 48.39 | 48.50 | 48.37 | 48.48 | +0.145% | 398,667 | -2.847% | |
| 2025-04-25 | 48.33 | 48.41 | 48.32 | 48.41 | +0.124% | 303,824 | -2.706% | |
| 2025-04-24 | 48.31 | 48.35 | 48.26 | 48.35 | +0.311% | 244,917 | -2.585% | |
| 2025-04-23 | 48.30 | 48.35 | 48.20 | 48.20 | -0.021% | 975,734 | -2.282% | |
| 2025-04-22 | 48.27 | 48.27 | 48.20 | 48.21 | +0.062% | 356,850 | -2.302% | |
| 2025-04-21 | 48.20 | 48.28 | 48.18 | 48.18 | -0.093% | 367,777 | -2.242% | |
| 2025-04-17 | 48.21 | 48.28 | 48.21 | 48.23 | +0.010% | 267,779 | -2.333% | |
| 2025-04-16 | 48.15 | 48.22 | 48.14 | 48.22 | +0.229% | 556,694 | -2.323% | |
| 2025-04-15 | 48.12 | 48.16 | 48.09 | 48.11 | 0.000% | 217,504 | -2.099% |