Dark

BKN
BlackRock Investment Quality Municipal Trust
stock NYSE

Inactive

Feb 20, 2026

11.54USD0.000%(0.00)17,499

Pre-market

0.00USD-100.000%(-11.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	11.5600	11.5600	11.4800	11.5400	0.000%	17,499	0.000%
2026-02-19	11.5200	11.5500	11.4750	11.5400	+0.261%	12,173	0.000%
2026-02-18	11.5500	11.5600	11.4700	11.5100	-0.087%	14,696	+0.261%
2026-02-17	11.5800	11.5800	11.4100	11.5200	0.000%	68,333	+0.174%
2026-02-13	11.4700	11.5500	11.4700	11.5200	+0.436%	20,831	+0.174%
2026-02-12	11.5100	11.6100	11.4500	11.4700	-0.348%	19,593	+0.610%
2026-02-11	11.5550	11.5550	11.4650	11.5100	-0.173%	35,921	+0.261%
2026-02-10	11.5200	11.5800	11.5001	11.5300	+0.787%	34,059	+0.087%
2026-02-09	11.4000	11.4800	11.3800	11.4400	+0.351%	51,386	+0.874%
2026-02-06	11.4100	11.5200	11.3800	11.4000	-1.213%	49,443	+1.228%
2026-02-05	11.5700	11.5700	11.5000	11.5400	+0.261%	17,437	0.000%
2026-02-04	11.5000	11.5500	11.4700	11.5100	0.000%	120,582	+0.261%
2026-02-03	11.4700	11.5100	11.4100	11.5100	+0.612%	64,749	+0.261%
2026-02-02	11.4900	11.4900	11.4245	11.4400	-0.087%	141,619	+0.874%
2026-01-30	11.3200	11.4500	11.3200	11.4500	+0.792%	31,820	+0.786%
2026-01-29	11.3500	11.3900	11.3100	11.3600	-0.176%	41,531	+1.585%
2026-01-28	11.2800	11.3800	11.2800	11.3800	+0.708%	23,506	+1.406%
2026-01-27	11.2300	11.3101	11.2300	11.3000	+0.355%	47,909	+2.124%
2026-01-26	11.2100	11.2600	11.1600	11.2600	+0.446%	64,707	+2.487%
2026-01-23	11.2500	11.2800	11.1600	11.2100	-0.356%	63,871	+2.944%
2026-01-22	11.2800	11.2900	11.2200	11.2500	-0.618%	18,991	+2.578%
2026-01-21	11.2900	11.3300	11.2665	11.3200	0.000%	42,851	+1.943%
2026-01-20	11.3600	11.3900	11.2500	11.3200	-1.135%	75,479	+1.943%
2026-01-16	11.4000	11.4900	11.4000	11.4500	+0.351%	38,890	+0.786%
2026-01-15	11.4300	11.4300	11.4000	11.4100	+0.088%	15,076	+1.139%
2026-01-14	11.3300	11.4200	11.3300	11.4000	+0.264%	21,300	+1.228%
2026-01-13	11.3600	11.3899	11.3276	11.3700	+0.353%	16,706	+1.495%
2026-01-12	11.3200	11.3599	11.3000	11.3300	-0.088%	7,968	+1.853%
2026-01-09	11.3400	11.3450	11.3040	11.3400	+0.265%	25,400	+1.764%
2026-01-08	11.3000	11.3600	11.2800	11.3100	-0.528%	43,817	+2.034%
2026-01-07	11.2400	11.3700	11.2000	11.3700	+1.337%	60,129	+1.495%
2026-01-06	11.1700	11.2400	11.1700	11.2200	+0.448%	12,543	+2.852%
2026-01-05	11.2300	11.2300	11.1400	11.1700	-0.179%	28,644	+3.312%
2026-01-02	11.2400	11.2400	11.1400	11.1900	-0.089%	27,089	+3.128%
2025-12-31	11.1600	11.2000	11.1300	11.2000	+0.269%	106,320	+3.036%
2025-12-30	11.0900	11.2000	11.0800	11.1700	+0.812%	77,337	+3.312%
2025-12-29	11.0700	11.1500	11.0700	11.0800	-0.180%	185,357	+4.152%
2025-12-26	11.0900	11.1000	11.0300	11.1000	+0.543%	80,285	+3.964%
2025-12-24	11.0100	11.1599	11.0100	11.0400	-0.271%	98,929	+4.529%
2025-12-23	11.1500	11.1500	11.0400	11.0700	-0.628%	69,110	+4.246%
2025-12-22	11.0300	11.2000	11.0300	11.1400	-0.358%	145,189	+3.591%
2025-12-19	11.2400	11.2400	11.1800	11.1800	-0.357%	47,153	+3.220%
2025-12-18	11.2400	11.2500	11.1501	11.2200	+0.268%	71,727	+2.852%
2025-12-17	11.1800	11.2400	11.1600	11.1900	0.000%	127,964	+3.128%
2025-12-16	11.1200	11.2300	11.1200	11.1900	+0.089%	143,918	+3.128%
2025-12-15	11.1600	11.2200	11.1400	11.1800	-0.357%	89,232	+3.220%
2025-12-12	11.2500	11.2702	11.1900	11.2200	-0.355%	84,373	+2.852%
2025-12-11	11.2500	11.3200	11.2408	11.2600	-0.266%	33,527	+2.487%
2025-12-10	11.2400	11.3100	11.2000	11.2900	-0.088%	96,864	+2.214%
2025-12-09	11.2400	11.3000	11.2400	11.3000	+0.355%	78,943	+2.124%
2025-12-08	11.2600	11.3400	11.2195	11.2600	-0.266%	61,761	+2.487%
2025-12-05	11.2800	11.3000	11.2300	11.2900	+0.266%	56,488	+2.214%
2025-12-04	11.1400	11.2650	11.1300	11.2600	+0.716%	83,424	+2.487%
2025-12-03	11.0900	11.1900	11.0900	11.1800	+0.630%	81,602	+3.220%
2025-12-02	11.1100	11.1100	11.0350	11.1100	0.000%	94,161	+3.870%
2025-12-01	11.1000	11.1100	11.0600	11.1100	-0.090%	47,289	+3.870%
2025-11-28	11.1100	11.1300	11.0800	11.1200	+0.090%	139,179	+3.777%
2025-11-26	11.0900	11.1300	11.0700	11.1100	+0.090%	78,099	+3.870%
2025-11-25	11.1000	11.1300	11.0600	11.1000	+0.362%	196,993	+3.964%
2025-11-24	11.0300	11.1000	10.9150	11.0600	+0.272%	57,613	+4.340%
2025-11-21	11.0502	11.1100	11.0300	11.0300	-0.361%	56,832	+4.624%
2025-11-20	11.1400	11.1500	11.0500	11.0700	-0.539%	38,721	+4.246%
2025-11-19	11.1300	11.1900	11.1300	11.1300	-0.269%	53,490	+3.684%
2025-11-18	11.2300	11.2700	11.1500	11.1600	-0.268%	49,099	+3.405%
2025-11-17	11.2400	11.2800	11.1700	11.1900	-0.178%	40,489	+3.128%
2025-11-14	11.2600	11.2600	11.1800	11.2100	-0.709%	20,399	+2.944%
2025-11-13	11.3200	11.3600	11.2400	11.2900	-0.353%	19,351	+2.214%
2025-11-12	11.3200	11.3900	11.3200	11.3300	0.000%	47,422	+1.853%
2025-11-11	11.2800	11.3800	11.2800	11.3300	+0.443%	83,254	+1.853%
2025-11-10	11.2300	11.3000	11.2270	11.2800	+0.714%	53,246	+2.305%
2025-11-07	11.2100	11.2500	11.1800	11.2000	-0.533%	86,100	+3.036%
2025-11-06	11.2200	11.2800	11.1950	11.2600	+0.536%	75,236	+2.487%
2025-11-05	11.2200	11.2650	11.2000	11.2000	-0.444%	105,222	+3.036%
2025-11-04	11.2100	11.2700	11.1900	11.2500	+0.626%	78,970	+2.578%
2025-11-03	11.2100	11.2499	11.1800	11.1800	-0.445%	66,779	+3.220%
2025-10-31	11.1500	11.2500	11.1500	11.2300	+0.537%	143,285	+2.760%
2025-10-30	11.2000	11.2009	11.1450	11.1700	-0.357%	58,819	+3.312%
2025-10-29	11.2700	11.3500	11.2000	11.2100	-0.444%	55,527	+2.944%
2025-10-28	11.3000	11.3410	11.2500	11.2600	-0.266%	66,280	+2.487%
2025-10-27	11.3100	11.3400	11.2900	11.2900	-0.265%	32,546	+2.214%
2025-10-24	11.3000	11.3400	11.3000	11.3200	+0.266%	46,807	+1.943%
2025-10-23	11.3000	11.3198	11.2600	11.2900	-0.265%	46,836	+2.214%
2025-10-22	11.3500	11.3900	11.2800	11.3200	-0.176%	49,657	+1.943%
2025-10-21	11.3500	11.4000	11.2900	11.3400	0.000%	41,800	+1.764%
2025-10-20	11.3400	11.3800	11.3000	11.3400	+0.177%	27,846	+1.764%
2025-10-17	11.3100	11.3400	11.2800	11.3200	-0.264%	31,781	+1.943%
2025-10-16	11.3900	11.4002	11.3400	11.3500	-0.439%	36,022	+1.674%
2025-10-15	11.3500	11.4450	11.3500	11.4000	-0.262%	20,716	+1.228%
2025-10-14	11.3800	11.4300	11.3800	11.4300	+0.263%	23,250	+0.962%
2025-10-13	11.3200	11.4100	11.3108	11.4000	+0.707%	41,624	+1.228%
2025-10-10	11.3600	11.3631	11.3200	11.3200	+0.088%	28,183	+1.943%
2025-10-09	11.3000	11.3400	11.2800	11.3100	-0.088%	46,693	+2.034%
2025-10-08	11.2500	11.3200	11.2500	11.3200	+0.801%	55,348	+1.943%
2025-10-07	11.1900	11.2600	11.1900	11.2300	+0.357%	30,431	+2.760%
2025-10-06	11.2200	11.2500	11.1900	11.1900	-0.356%	44,923	+3.128%
2025-10-03	11.2800	11.2800	11.2200	11.2300	-0.531%	40,640	+2.760%
2025-10-02	11.3900	11.3900	11.2335	11.2900	-0.616%	189,289	+2.214%
2025-10-01	11.3300	11.3900	11.3300	11.3600	+0.176%	57,567	+1.585%
2025-09-30	11.3000	11.3400	11.3000	11.3400	+0.443%	34,395	+1.764%
2025-09-29	11.3000	11.3300	11.2800	11.2900	-0.088%	44,066	+2.214%
2025-09-26	11.2700	11.3000	11.2500	11.3000	+0.089%	30,346	+2.124%
2025-09-25	11.2900	11.3300	11.2500	11.2900	0.000%	83,593	+2.214%
2025-09-24	11.3600	11.3600	11.2800	11.2900	-0.791%	48,572	+2.214%
2025-09-23	11.3400	11.4300	11.3300	11.3800	+0.176%	56,750	+1.406%
2025-09-22	11.3800	11.4000	11.3000	11.3600	-0.525%	48,389	+1.585%
2025-09-19	11.3900	11.4200	11.3800	11.4200	+0.175%	30,716	+1.051%
2025-09-18	11.3900	11.4000	11.3400	11.4000	-0.088%	40,040	+1.228%
2025-09-17	11.4000	11.4500	11.3500	11.4100	+0.176%	60,410	+1.139%
2025-09-16	11.3700	11.3900	11.3602	11.3900	0.000%	39,368	+1.317%
2025-09-15	11.3700	11.4000	11.3700	11.3900	0.000%	25,916	+1.317%
2025-09-12	11.3500	11.4000	11.3400	11.3900	+0.088%	48,049	+1.317%
2025-09-11	11.3100	11.4000	11.2702	11.3800	+0.708%	61,829	+1.406%
2025-09-10	11.1800	11.3000	11.1800	11.3000	+1.527%	76,005	+2.124%
2025-09-09	11.1200	11.1700	11.1100	11.1300	-0.179%	71,569	+3.684%
2025-09-08	11.0700	11.1600	11.0550	11.1500	+1.180%	49,815	+3.498%
2025-09-05	10.8900	11.0200	10.8600	11.0200	+1.754%	69,134	+4.719%
2025-09-04	10.8400	10.8574	10.8300	10.8300	0.000%	39,122	+6.556%
2025-09-03	10.7900	10.8600	10.7900	10.8300	+0.651%	73,787	+6.556%
2025-09-02	10.7300	10.7600	10.6800	10.7600	+0.093%	76,044	+7.249%
2025-08-29	10.6800	10.7500	10.6750	10.7500	+0.797%	51,993	+7.349%
2025-08-28	10.6700	10.6950	10.6600	10.6650	-0.047%	96,940	+8.204%
2025-08-27	10.6600	10.6934	10.6600	10.6700	+0.094%	74,192	+8.154%
2025-08-26	10.6500	10.7525	10.6500	10.6600	-0.187%	58,159	+8.255%
2025-08-25	10.6900	10.7000	10.6604	10.6800	-0.280%	65,507	+8.052%
2025-08-22	10.6700	10.7800	10.6700	10.7100	+0.734%	46,167	+7.750%
2025-08-21	10.6700	10.6900	10.6300	10.6320	-0.356%	22,940	+8.540%
2025-08-20	10.6500	10.6978	10.6100	10.6700	-0.047%	44,239	+8.154%
2025-08-19	10.7526	10.7526	10.6750	10.6750	-0.513%	37,374	+8.103%
2025-08-18	10.7700	10.8000	10.7200	10.7300	-0.371%	16,157	+7.549%
2025-08-15	10.7600	10.7800	10.7500	10.7700	-0.370%	47,682	+7.149%
2025-08-14	10.8100	10.8299	10.7900	10.8100	-0.185%	68,257	+6.753%
2025-08-13	10.8000	10.8400	10.7700	10.8300	+0.557%	46,664	+6.556%
2025-08-12	10.7600	10.8200	10.7500	10.7700	+0.093%	16,796	+7.149%
2025-08-11	10.7800	10.8200	10.7600	10.7600	-0.370%	17,180	+7.249%
2025-08-08	10.7800	10.8200	10.7601	10.8000	0.000%	33,427	+6.852%
2025-08-07	10.7900	10.8366	10.7600	10.8000	+0.372%	52,053	+6.852%
2025-08-06	10.7500	10.8000	10.7300	10.7600	0.000%	65,509	+7.249%
2025-08-05	10.7200	10.7700	10.6900	10.7600	+0.655%	44,832	+7.249%
2025-08-04	10.7100	10.7490	10.6656	10.6900	-0.187%	35,334	+7.951%
2025-08-01	10.6500	10.7200	10.6500	10.7100	+0.753%	41,637	+7.750%
2025-07-31	10.5400	10.6600	10.5297	10.6300	+0.854%	50,531	+8.561%
2025-07-30	10.5400	10.5600	10.5200	10.5400	-0.095%	35,834	+9.488%
2025-07-29	10.5000	10.5800	10.4800	10.5500	+0.476%	72,949	+9.384%
2025-07-28	10.4600	10.5200	10.4597	10.5000	0.000%	55,150	+9.905%
2025-07-25	10.5100	10.5300	10.4850	10.5000	-0.380%	75,099	+9.905%
2025-07-24	10.4800	10.5500	10.4600	10.5400	+0.285%	74,785	+9.488%
2025-07-23	10.5800	10.5850	10.4800	10.5100	-0.662%	94,642	+9.800%
2025-07-22	10.6100	10.6591	10.5700	10.5800	-0.189%	25,826	+9.074%
2025-07-21	10.6500	10.6500	10.6000	10.6000	+0.094%	18,672	+8.868%
2025-07-18	10.6500	10.7050	10.5600	10.5900	-1.028%	41,360	+8.971%
2025-07-17	10.7300	10.7600	10.6200	10.7000	0.000%	72,932	+7.850%
2025-07-16	10.7900	10.7900	10.6800	10.7000	-0.742%	28,045	+7.850%
2025-07-15	10.8600	10.8800	10.6901	10.7800	-1.192%	29,008	+7.050%
2025-07-14	10.9300	10.9300	10.9000	10.9100	+0.184%	26,229	+5.775%
2025-07-11	10.8700	10.9300	10.8700	10.8900	0.000%	21,448	+5.969%
2025-07-10	10.9200	10.9499	10.8800	10.8900	-0.503%	41,581	+5.969%
2025-07-09	10.9300	11.0000	10.9100	10.9450	+0.046%	19,425	+5.436%
2025-07-08	10.9300	10.9700	10.9101	10.9400	-0.273%	11,658	+5.484%
2025-07-07	11.0500	11.0600	10.9350	10.9700	-0.165%	28,979	+5.196%
2025-07-03	10.9800	11.0000	10.9700	10.9881	-0.017%	9,413	+5.023%
2025-07-02	10.9900	11.0149	10.9751	10.9900	+0.182%	21,005	+5.005%
2025-07-01	10.8800	11.0600	10.8800	10.9700	+0.458%	55,645	+5.196%
2025-06-30	10.8300	10.9600	10.8252	10.9200	+1.018%	53,946	+5.678%
2025-06-27	10.8300	10.8500	10.7600	10.8100	+0.046%	47,461	+6.753%
2025-06-26	10.8300	10.8800	10.8000	10.8050	-0.231%	13,142	+6.802%
2025-06-25	10.8400	10.9200	10.8082	10.8300	-0.184%	21,294	+6.556%
2025-06-24	10.8600	10.9000	10.8300	10.8500	-0.092%	39,882	+6.359%
2025-06-23	10.8600	10.9600	10.8600	10.8600	+0.277%	19,787	+6.262%
2025-06-20	10.8800	10.9500	10.8200	10.8300	-0.092%	55,715	+6.556%
2025-06-18	10.7700	10.8500	10.7500	10.8400	+0.650%	60,415	+6.458%
2025-06-17	10.7400	10.8000	10.6918	10.7700	+0.279%	22,765	+7.149%
2025-06-16	10.7500	10.7700	10.6900	10.7400	+0.093%	29,020	+7.449%
2025-06-13	10.7300	10.8100	10.7000	10.7300	-1.015%	49,238	+7.549%
2025-06-12	10.8000	10.8500	10.7900	10.8400	+0.650%	39,092	+6.458%
2025-06-11	10.7500	10.8100	10.7402	10.7700	+0.186%	61,268	+7.149%
2025-06-10	10.7500	10.7900	10.6901	10.7500	+0.186%	45,160	+7.349%
2025-06-09	10.7100	10.7800	10.6683	10.7300	+0.374%	12,561	+7.549%
2025-06-06	10.7100	10.7100	10.6500	10.6900	0.000%	85,472	+7.951%
2025-06-05	10.7300	10.7563	10.6900	10.6900	-0.093%	43,141	+7.951%
2025-06-04	10.7900	10.7946	10.7000	10.7000	-0.742%	44,064	+7.850%
2025-06-03	10.8600	10.9200	10.7500	10.7800	-0.185%	87,637	+7.050%
2025-06-02	10.8600	10.8600	10.7200	10.8000	-0.185%	73,770	+6.852%
2025-05-30	10.8100	10.8400	10.7684	10.8200	+0.464%	41,787	+6.654%
2025-05-29	10.8100	10.8100	10.7100	10.7700	+0.093%	60,078	+7.149%
2025-05-28	10.7500	10.8300	10.6906	10.7600	0.000%	72,916	+7.249%
2025-05-27	10.7400	10.8000	10.6966	10.7600	+1.033%	56,662	+7.249%
2025-05-23	10.6800	10.7500	10.6450	10.6500	-0.281%	85,117	+8.357%
2025-05-22	10.6900	10.7000	10.6101	10.6800	+0.376%	56,659	+8.052%
2025-05-21	10.8800	10.8897	10.6400	10.6400	-2.564%	87,276	+8.459%
2025-05-20	10.9500	10.9600	10.8900	10.9200	-0.365%	23,984	+5.678%
2025-05-19	10.8900	10.9600	10.8900	10.9600	-0.182%	19,386	+5.292%
2025-05-16	11.0700	11.0700	10.9551	10.9800	-0.182%	27,287	+5.100%
2025-05-15	10.9600	11.0400	10.9300	11.0000	+0.365%	58,300	+4.909%
2025-05-14	11.0700	11.0700	10.9400	10.9600	-0.544%	42,057	+5.292%
2025-05-13	10.9800	11.0400	10.9800	11.0200	-0.056%	57,816	+4.719%
2025-05-12	11.0100	11.0800	10.9900	11.0262	+0.056%	44,322	+4.660%
2025-05-09	11.0400	11.0400	10.9700	11.0200	+0.731%	38,961	+4.719%
2025-05-08	11.1000	11.1100	10.9400	10.9400	-0.726%	93,685	+5.484%
2025-05-07	11.0200	11.0600	10.9000	11.0200	0.000%	38,005	+4.719%
2025-05-06	10.9500	11.0400	10.9500	11.0200	+0.456%	48,447	+4.719%
2025-05-05	10.9600	11.0000	10.9100	10.9700	-0.091%	43,748	+5.196%
2025-05-02	10.9400	11.0000	10.9200	10.9800	+0.366%	58,544	+5.100%
2025-05-01	10.9000	10.9700	10.8800	10.9400	-0.091%	90,222	+5.484%
2025-04-30	10.7600	10.9500	10.6900	10.9500	+1.483%	90,232	+5.388%
2025-04-29	10.7100	10.8310	10.7100	10.7900	-0.093%	52,478	+6.951%
2025-04-28	10.9000	10.9000	10.7000	10.8000	-0.644%	53,646	+6.852%
2025-04-25	10.8300	10.8900	10.7365	10.8700	+0.741%	43,520	+6.164%
2025-04-24	10.7300	10.8700	10.6700	10.7900	+1.125%	66,689	+6.951%
2025-04-23	10.6600	10.7600	10.5800	10.6700	+1.042%	118,409	+8.154%
2025-04-22	10.5400	10.5750	10.4300	10.5600	+1.053%	24,017	+9.280%
2025-04-21	10.6000	10.6500	10.3500	10.4500	-2.251%	173,656	+10.431%
2025-04-17	10.7200	10.7700	10.6600	10.6906	-0.274%	44,656	+7.945%
2025-04-16	10.6600	10.7500	10.6600	10.7200	+0.187%	37,581	+7.649%
2025-04-15	10.6200	10.7399	10.6200	10.7000	+0.187%	36,564	+7.850%
2025-04-14	10.6200	10.6999	10.6000	10.6800	+1.041%	75,200	+8.052%
2025-04-11	10.4800	10.5700	10.2701	10.5700	+1.052%	111,693	+9.177%
2025-04-10	10.5900	10.6100	10.3533	10.4600	-2.152%	57,774	+10.325%
2025-04-09	10.3600	10.7152	10.2200	10.6900	+1.135%	214,771	+7.951%
2025-04-08	10.9300	11.0600	10.4800	10.5700	-3.558%	191,295	+9.177%
2025-04-07	11.2200	11.3200	10.9600	10.9600	-3.095%	130,845	+5.292%
2025-04-04	11.5600	11.5600	11.3100	11.3100	-1.823%	37,361	+2.034%
2025-04-03	11.6500	11.6500	11.4740	11.5200	-0.260%	59,847	+0.174%
2025-04-02	11.6300	11.6300	11.4800	11.5500	-0.173%	32,965	-0.087%
2025-04-01	11.5100	11.5949	11.5000	11.5700	+0.696%	31,264	-0.259%
2025-03-31	11.3900	11.4900	11.3800	11.4900	+0.967%	47,794	+0.435%
2025-03-28	11.3200	11.4200	11.3000	11.3800	+0.976%	57,119	+1.406%
2025-03-27	11.3400	11.3400	11.2500	11.2700	-0.880%	37,479	+2.396%
2025-03-26	11.4700	11.5000	11.3500	11.3700	-0.958%	40,599	+1.495%
2025-03-25	11.5200	11.5700	11.4600	11.4800	-0.174%	23,957	+0.523%
2025-03-24	11.5200	11.6300	11.4600	11.5000	+0.789%	115,568	+0.348%
2025-03-21	11.3400	11.4900	11.3400	11.4100	+0.973%	55,305	+1.139%
2025-03-20	11.2200	11.3300	11.2181	11.3000	+0.893%	55,270	+2.124%
2025-03-19	11.2400	11.2500	11.1202	11.2000	-0.621%	114,213	+3.036%
2025-03-18	11.2800	11.3200	11.2300	11.2700	+0.089%	36,130	+2.396%
2025-03-17	11.2400	11.3299	11.2400	11.2600	-0.089%	30,217	+2.487%
2025-03-14	11.2200	11.2900	11.2000	11.2700	-0.617%	37,275	+2.396%
2025-03-13	11.3700	11.3750	11.2200	11.3400	-0.526%	79,434	+1.764%
2025-03-12	11.4300	11.4400	11.4000	11.4000	-0.262%	22,910	+1.228%
2025-03-11	11.4600	11.4900	11.4300	11.4300	-0.349%	29,732	+0.962%
2025-03-10	11.4700	11.5500	11.4700	11.4700	-0.087%	34,185	+0.610%
2025-03-07	11.6000	11.6099	11.4700	11.4800	-1.034%	69,261	+0.523%
2025-03-06	11.6600	11.7001	11.6000	11.6000	-0.685%	27,678	-0.517%
2025-03-05	11.7100	11.7400	11.6600	11.6800	0.000%	24,282	-1.199%
2025-03-04	11.8100	11.8100	11.6600	11.6800	-0.933%	77,586	-1.199%
2025-03-03	11.8100	11.8100	11.7300	11.7900	0.000%	25,054	-2.120%
2025-02-28	11.7500	11.8000	11.7000	11.7900	+0.769%	17,921	-2.120%
2025-02-27	11.6800	11.7499	11.6800	11.7000	-0.341%	29,865	-1.368%
2025-02-26	11.6800	11.7500	11.6600	11.7400	+0.085%	12,035	-1.704%
2025-02-25	11.7000	11.7400	11.6800	11.7300	+0.600%	29,507	-1.620%
2025-02-24	11.6600	11.6900	11.6400	11.6600	-0.171%	41,293	-1.029%
2025-02-21	11.6500	11.6928	11.6500	11.6800	+0.086%	28,813	-1.199%
2025-02-20	11.6400	11.6900	11.6400	11.6700	0.000%	35,222	-1.114%
2025-02-19	11.6900	11.6900	11.6400	11.6700	+0.086%	36,757	-1.114%
2025-02-18	11.6800	11.7100	11.6600	11.6600	-0.512%	68,100	-1.029%
2025-02-14	11.5800	11.7500	11.5800	11.7200	+0.774%	22,126	-1.536%
2025-02-13	11.5800	11.6600	11.5800	11.6300	+0.519%	22,757	-0.774%
2025-02-12	11.5300	11.6500	11.5000	11.5700	-1.448%	55,043	-0.259%
2025-02-11	11.7500	11.7500	11.6800	11.7400	-0.255%	64,528	-1.704%
2025-02-10	11.7500	11.7800	11.7300	11.7700	+0.341%	45,613	-1.954%
2025-02-07	11.7500	11.7500	11.6800	11.7300	-0.255%	33,919	-1.620%
2025-02-06	11.6600	11.8300	11.6600	11.7600	+0.513%	79,740	-1.871%
2025-02-05	11.6500	11.7000	11.6500	11.7000	+0.949%	66,347	-1.368%
2025-02-04	11.5100	11.6000	11.4800	11.5900	+0.433%	63,698	-0.431%
2025-02-03	11.4500	11.5500	11.4500	11.5400	+0.435%	44,341	0.000%
2025-01-31	11.4700	11.4950	11.4500	11.4900	+0.180%	73,032	+0.435%
2025-01-30	11.4500	11.4800	11.4300	11.4694	+0.521%	21,296	+0.616%
2025-01-29	11.4500	11.4500	11.3500	11.4100	-0.349%	53,393	+1.139%
2025-01-28	11.3300	11.4700	11.3300	11.4500	+0.704%	143,504	+0.786%
2025-01-27	11.3700	11.3800	11.3400	11.3700	+0.265%	33,229	+1.495%
2025-01-24	11.3200	11.3500	11.2600	11.3400	+0.354%	58,904	+1.764%
2025-01-23	11.3400	11.3400	11.2800	11.3000	-0.441%	115,564	+2.124%
2025-01-22	11.3500	11.3600	11.2930	11.3500	0.000%	58,071	+1.674%
2025-01-21	11.3200	11.3850	11.3200	11.3500	+0.710%	129,644	+1.674%
2025-01-17	11.2800	11.2800	11.2250	11.2700	+0.625%	31,276	+2.396%
2025-01-16	11.1100	11.2300	11.1100	11.2000	+0.448%	27,614	+3.036%
2025-01-15	11.1000	11.1900	11.1000	11.1500	+0.905%	97,392	+3.498%
2025-01-14	11.0900	11.0900	11.0200	11.0500	-0.090%	70,110	+4.434%
2025-01-13	11.1000	11.1071	11.0200	11.0600	-0.090%	95,619	+4.340%
2025-01-10	11.1900	11.1900	11.0700	11.0700	-1.775%	56,873	+4.246%
2025-01-08	11.2200	11.3000	11.2000	11.2700	-0.177%	53,875	+2.396%
2025-01-07	11.2600	11.3593	11.2300	11.2900	-0.529%	73,014	+2.214%
2025-01-06	11.3700	11.3753	11.2600	11.3500	-0.176%	49,083	+1.674%
2025-01-03	11.3100	11.4550	11.3000	11.3700	+0.709%	64,254	+1.495%
2025-01-02	11.2000	11.3200	11.1800	11.2900	+1.256%	69,438	+2.214%
2024-12-31	11.0900	11.2300	11.0900	11.1500	+0.541%	191,074	+3.498%
2024-12-30	11.0800	11.1600	11.0200	11.0900	+0.181%	239,499	+4.058%
2024-12-27	11.1200	11.2000	11.0100	11.0700	-0.895%	266,093	+4.246%
2024-12-26	11.1400	11.2400	11.1100	11.1700	-0.179%	271,109	+3.312%
2024-12-24	11.1400	11.2000	11.1000	11.1900	+0.179%	77,809	+3.128%
2024-12-23	11.1900	11.2300	11.1600	11.1700	-0.975%	147,114	+3.312%
2024-12-20	11.3700	11.4200	11.2600	11.2800	-0.792%	222,474	+2.305%
2024-12-19	11.4700	11.4950	11.3100	11.3700	-0.958%	115,009	+1.495%
2024-12-18	11.6200	11.6300	11.4700	11.4800	-1.459%	162,245	+0.523%
2024-12-17	11.7600	11.7700	11.6400	11.6500	-1.020%	85,398	-0.944%
2024-12-16	11.9300	11.9500	11.7700	11.7700	-1.341%	36,805	-1.954%
2024-12-13	12.0200	12.0200	11.9000	11.9300	-1.078%	70,172	-3.269%
2024-12-12	12.1600	12.1900	12.0500	12.0600	-0.985%	67,957	-4.312%
2024-12-11	12.1600	12.2200	12.1600	12.1800	+0.329%	41,822	-5.255%
2024-12-10	12.1700	12.2100	12.1100	12.1400	-0.410%	47,388	-4.942%
2024-12-09	12.2500	12.2500	12.1000	12.1900	-0.408%	84,150	-5.332%
2024-12-06	12.2300	12.2500	12.1700	12.2400	+0.082%	38,917	-5.719%
2024-12-05	12.2600	12.3200	12.1800	12.2300	-0.650%	56,943	-5.642%
2024-12-04	12.3200	12.3500	12.2500	12.3100	-0.324%	72,380	-6.255%
2024-12-03	12.3700	12.3800	12.3300	12.3500	+0.162%	36,304	-6.559%
2024-12-02	12.2300	12.3300	12.1918	12.3300	+0.407%	53,961	-6.407%
2024-11-29	12.2500	12.2800	12.2100	12.2800	+0.738%	22,665	-6.026%
2024-11-27	12.0100	12.1900	12.0000	12.1900	+1.838%	67,741	-5.332%
2024-11-26	11.9900	11.9900	11.9400	11.9700	-0.499%	50,772	-3.592%
2024-11-25	12.0000	12.0400	11.9500	12.0300	+0.838%	139,023	-4.073%
2024-11-22	11.9000	11.9700	11.9000	11.9300	0.000%	20,155	-3.269%
2024-11-21	11.9500	11.9900	11.8800	11.9300	-0.084%	48,742	-3.269%
2024-11-20	11.9300	11.9800	11.9200	11.9400	-0.334%	44,565	-3.350%
2024-11-19	12.0300	12.0800	11.9500	11.9800	-0.333%	82,223	-3.673%
2024-11-18	12.0400	12.0899	12.0100	12.0200	-0.414%	45,970	-3.993%
2024-11-15	12.1700	12.1700	12.0500	12.0700	-1.308%	55,351	-4.391%
2024-11-14	12.2600	12.3537	12.1900	12.2300	+0.164%	41,195	-5.642%
2024-11-13	12.2800	12.3800	12.2100	12.2100	-0.164%	67,909	-5.487%
2024-11-12	12.3200	12.3700	12.2043	12.2300	-1.291%	46,095	-5.642%
2024-11-11	12.3600	12.4989	12.3000	12.3900	+0.324%	47,919	-6.860%
2024-11-08	12.2800	12.4300	12.2800	12.3500	+1.064%	94,568	-6.559%
2024-11-07	12.2000	12.3000	12.1600	12.2200	+0.411%	90,235	-5.565%
2024-11-06	12.2500	12.2500	12.1521	12.1700	-1.057%	40,323	-5.177%
2024-11-05	12.2300	12.3300	12.2200	12.3000	+0.244%	50,853	-6.179%
2024-11-04	12.2400	12.3000	12.2200	12.2700	+0.574%	53,574	-5.949%
2024-11-01	12.3400	12.3500	12.1600	12.2000	-0.570%	73,005	-5.410%
2024-10-31	12.2300	12.3050	12.2000	12.2700	+0.574%	28,484	-5.949%
2024-10-30	12.2400	12.2850	12.1400	12.2000	0.000%	56,991	-5.410%
2024-10-29	12.3900	12.3999	12.2000	12.2000	-2.087%	78,966	-5.410%
2024-10-28	12.5800	12.6980	12.3901	12.4600	-1.033%	20,550	-7.384%
2024-10-25	12.7100	12.7700	12.5900	12.5900	-0.238%	14,656	-8.340%
2024-10-24	12.7500	12.7500	12.5500	12.6200	-1.020%	32,497	-8.558%
2024-10-23	12.8500	12.8500	12.6935	12.7500	-1.009%	22,187	-9.490%
2024-10-22	12.9200	12.9200	12.8503	12.8800	-0.310%	25,851	-10.404%
2024-10-21	12.9600	12.9600	12.8200	12.9200	-0.077%	35,730	-10.681%
2024-10-18	12.9100	13.0000	12.8914	12.9300	+0.388%	16,094	-10.750%
2024-10-17	12.8300	12.9000	12.8300	12.8800	+0.390%	53,112	-10.404%
2024-10-16	12.9600	12.9600	12.7400	12.8300	-0.388%	82,419	-10.055%
2024-10-15	12.9400	12.9800	12.8454	12.8800	-0.541%	16,983	-10.404%
2024-10-14	12.8700	13.0000	12.8700	12.9500	+0.543%	24,103	-10.888%
2024-10-11	12.9800	13.0100	12.8800	12.8800	-0.541%	23,770	-10.404%
2024-10-10	13.0000	13.0099	12.9200	12.9500	-0.077%	22,717	-10.888%
2024-10-09	13.0000	13.0094	12.9500	12.9600	+0.077%	14,331	-10.957%
2024-10-08	12.9400	13.0100	12.9200	12.9500	+0.388%	28,668	-10.888%
2024-10-07	12.9700	12.9700	12.8600	12.9000	-0.309%	28,525	-10.543%
2024-10-04	13.0600	13.0600	12.8900	12.9400	-0.843%	44,453	-10.819%
2024-10-03	13.0900	13.1050	12.8600	13.0500	-0.458%	78,090	-11.571%
2024-10-02	13.1300	13.1500	13.0600	13.1100	-0.304%	24,921	-11.976%
2024-10-01	12.9500	13.1600	12.7400	13.1500	+1.780%	94,708	-12.243%
2024-09-30	12.7300	12.9200	12.7000	12.9200	+1.732%	43,996	-10.681%
2024-09-27	12.8400	12.9000	12.6800	12.7000	-0.781%	45,118	-9.134%
2024-09-26	12.6900	12.8700	12.6100	12.8000	+1.426%	95,755	-9.844%
2024-09-25	12.5600	12.6500	12.5500	12.6200	+0.478%	36,379	-8.558%
2024-09-24	12.5500	12.5700	12.5200	12.5600	-0.159%	32,138	-8.121%
2024-09-23	12.6900	12.6900	12.5400	12.5800	-0.632%	72,637	-8.267%
2024-09-20	12.6800	12.7194	12.5900	12.6600	-0.315%	64,657	-8.847%
2024-09-19	12.8300	12.8300	12.6000	12.7000	-0.936%	117,286	-9.134%
2024-09-18	12.7900	12.9324	12.7400	12.8200	+0.628%	125,192	-9.984%
2024-09-17	12.9300	12.9500	12.7200	12.7400	-1.469%	75,001	-9.419%
2024-09-16	12.9900	12.9900	12.9100	12.9300	-1.071%	26,205	-10.750%
2024-09-13	12.9800	13.0800	12.8400	13.0700	+1.712%	34,310	-11.706%
2024-09-12	12.8200	12.9300	12.8200	12.8500	+0.391%	57,796	-10.195%
2024-09-11	12.5200	12.9200	12.5000	12.8000	+2.400%	144,595	-9.844%
2024-09-10	12.5300	12.7183	12.4950	12.5000	-0.478%	125,225	-7.680%
2024-09-09	12.6200	12.6750	12.5243	12.5600	-0.633%	43,016	-8.121%
2024-09-06	12.5400	12.7000	12.4900	12.6400	+0.637%	141,235	-8.703%
2024-09-05	12.4600	12.6300	12.3750	12.5600	+1.184%	105,065	-8.121%
2024-09-04	12.3800	12.5400	12.3800	12.4130	+0.186%	103,246	-7.033%
2024-09-03	12.3500	12.4699	12.3500	12.3900	+0.324%	58,059	-6.860%
2024-08-30	12.4000	12.4000	12.3100	12.3500	0.000%	35,624	-6.559%
2024-08-29	12.4000	12.4499	12.3300	12.3500	0.000%	48,748	-6.559%