CMBS
iShares CMBS ETF
stockNYSEETF
Market OpenOct 5, 2026 10:19:32 AM EDT
47.20USD-0.190%(-0.09)13,783
45.36Bid48.80Ask3.44SpreadCMBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.20 | 47.20 | 47.20 | 47.20 | -0.190% | 13,783 | 0.000% |
| 2026-10-02 | 47.48 | 47.48 | 47.16 | 47.29 | +0.191% | 137,878 | -0.190% |
| 2026-10-01 | 47.20 | 47.24 | 47.09 | 47.20 | -0.169% | 93,663 | 0.000% |
| 2026-09-30 | 47.35 | 47.41 | 47.17 | 47.28 | -0.169% | 227,537 | -0.169% |
| 2026-09-29 | 47.37 | 47.40 | 47.11 | 47.36 | +0.063% | 420,909 | -0.338% |
| 2026-09-28 | 47.24 | 47.43 | 47.24 | 47.33 | +0.190% | 40,196 | -0.275% |
| 2026-09-25 | 47.30 | 47.48 | 47.22 | 47.24 | -0.127% | 86,563 | -0.085% |
| 2026-09-24 | 47.46 | 47.54 | 47.30 | 47.30 | -0.307% | 24,302 | -0.211% |
| 2026-09-23 | 47.59 | 47.66 | 47.41 | 47.45 | -0.304% | 111,527 | -0.517% |
| 2026-09-22 | 47.59 | 47.78 | 47.59 | 47.59 | -0.031% | 23,065 | -0.819% |
| 2026-09-21 | 47.58 | 47.73 | 47.54 | 47.60 | +0.052% | 29,089 | -0.850% |
| 2026-09-18 | 47.66 | 47.72 | 47.53 | 47.58 | -0.042% | 216,034 | -0.799% |
| 2026-09-17 | 47.54 | 47.77 | 47.54 | 47.60 | -0.178% | 41,556 | -0.840% |
| 2026-09-16 | 47.66 | 47.75 | 47.57 | 47.69 | +0.200% | 22,097 | -1.017% |
| 2026-09-15 | 47.61 | 47.78 | 47.59 | 47.59 | -0.364% | 22,873 | -0.819% |
| 2026-09-14 | 47.66 | 47.77 | 47.51 | 47.76 | +0.082% | 163,022 | -1.181% |
| 2026-09-11 | 47.78 | 47.88 | 47.65 | 47.73 | -0.345% | 45,423 | -1.100% |
| 2026-09-10 | 47.98 | 48.00 | 47.82 | 47.89 | -0.312% | 21,325 | -1.441% |
| 2026-09-09 | 48.03 | 48.10 | 47.97 | 48.04 | +0.083% | 57,307 | -1.749% |
| 2026-09-08 | 48.08 | 48.17 | 48.00 | 48.00 | -0.378% | 17,695 | -1.667% |
| 2026-09-04 | 48.10 | 48.20 | 48.02 | 48.18 | +0.202% | 27,564 | -2.038% |
| 2026-09-03 | 47.99 | 48.15 | 47.99 | 48.09 | +0.104% | 13,322 | -1.840% |
| 2026-09-02 | 47.94 | 48.10 | 47.93 | 48.03 | +0.031% | 16,466 | -1.738% |
| 2026-09-01 | 48.03 | 48.17 | 48.02 | 48.02 | -0.580% | 30,278 | -1.708% |
| 2026-08-31 | 48.18 | 48.35 | 48.16 | 48.30 | -0.155% | 46,392 | -2.277% |
| 2026-08-28 | 48.39 | 48.46 | 48.32 | 48.38 | -0.093% | 21,629 | -2.429% |
| 2026-08-27 | 48.24 | 48.50 | 48.24 | 48.42 | +0.041% | 18,694 | -2.520% |
| 2026-08-26 | 48.37 | 48.57 | 48.37 | 48.40 | -0.268% | 21,901 | -2.479% |
| 2026-08-25 | 48.35 | 48.53 | 48.35 | 48.53 | +0.344% | 42,057 | -2.741% |
| 2026-08-24 | 48.32 | 48.42 | 48.27 | 48.36 | +0.070% | 19,462 | -2.406% |
| 2026-08-21 | 48.36 | 48.44 | 48.33 | 48.33 | -0.193% | 17,287 | -2.338% |
| 2026-08-20 | 48.50 | 48.50 | 48.36 | 48.42 | +0.089% | 21,222 | -2.526% |
| 2026-08-19 | 48.31 | 48.45 | 48.31 | 48.38 | +0.021% | 17,998 | -2.439% |
| 2026-08-18 | 48.21 | 48.45 | 48.21 | 48.37 | +0.072% | 36,798 | -2.419% |
| 2026-08-17 | 48.50 | 48.50 | 48.30 | 48.34 | -0.031% | 13,119 | -2.348% |
| 2026-08-14 | 48.43 | 48.45 | 48.34 | 48.35 | +0.072% | 31,071 | -2.378% |
| 2026-08-13 | 48.24 | 48.40 | 48.23 | 48.31 | +0.218% | 17,813 | -2.308% |
| 2026-08-12 | 48.36 | 48.38 | 48.19 | 48.21 | +0.033% | 37,009 | -2.095% |
| 2026-08-11 | 48.17 | 48.29 | 47.99 | 48.19 | -0.281% | 179,028 | -2.063% |
| 2026-08-10 | 48.32 | 48.39 | 48.27 | 48.33 | +0.291% | 19,389 | -2.338% |
| 2026-08-07 | 48.38 | 48.38 | 48.19 | 48.19 | -0.290% | 19,455 | -2.054% |
| 2026-08-06 | 48.28 | 48.44 | 48.27 | 48.33 | +0.041% | 85,637 | -2.338% |
| 2026-08-05 | 48.24 | 48.31 | 48.18 | 48.31 | +0.062% | 16,372 | -2.298% |
| 2026-08-04 | 48.30 | 48.30 | 48.12 | 48.28 | +0.333% | 31,430 | -2.237% |
| 2026-08-03 | 48.01 | 48.19 | 48.01 | 48.12 | -0.439% | 18,804 | -1.912% |
| 2026-07-31 | 48.06 | 48.35 | 48.06 | 48.33 | +0.149% | 28,809 | -2.342% |
| 2026-07-30 | 48.43 | 48.45 | 48.26 | 48.26 | +0.025% | 18,089 | -2.196% |
| 2026-07-29 | 48.51 | 48.51 | 48.23 | 48.25 | -0.314% | 25,083 | -2.172% |
| 2026-07-28 | 48.31 | 48.41 | 48.22 | 48.40 | +0.120% | 13,370 | -2.479% |
| 2026-07-27 | 48.29 | 48.36 | 48.17 | 48.34 | +0.066% | 12,615 | -2.362% |
| 2026-07-24 | 48.33 | 48.33 | 48.12 | 48.31 | +0.332% | 29,102 | -2.298% |
| 2026-07-23 | 48.26 | 48.29 | 48.11 | 48.15 | -0.321% | 25,557 | -1.973% |
| 2026-07-22 | 48.33 | 48.40 | 48.23 | 48.30 | +0.093% | 20,511 | -2.288% |
| 2026-07-21 | 48.55 | 48.55 | 48.26 | 48.26 | -0.597% | 58,740 | -2.196% |
| 2026-07-20 | 48.46 | 48.55 | 48.40 | 48.55 | +0.175% | 25,086 | -2.781% |
| 2026-07-17 | 48.52 | 48.56 | 48.37 | 48.47 | -0.093% | 23,297 | -2.610% |
| 2026-07-16 | 48.44 | 48.51 | 48.37 | 48.51 | +0.062% | 34,774 | -2.700% |
| 2026-07-15 | 48.35 | 48.48 | 48.29 | 48.48 | +0.290% | 28,219 | -2.640% |
| 2026-07-14 | 48.37 | 48.44 | 48.24 | 48.34 | -0.083% | 33,628 | -2.358% |
| 2026-07-13 | 48.42 | 48.47 | 48.29 | 48.38 | -0.093% | 17,258 | -2.439% |
| 2026-07-10 | 48.42 | 48.52 | 48.35 | 48.42 | +0.155% | 21,221 | -2.530% |
| 2026-07-09 | 48.25 | 48.45 | 48.25 | 48.35 | +0.062% | 8,141 | -2.378% |
| 2026-07-08 | 48.41 | 48.44 | 48.26 | 48.32 | -0.309% | 30,916 | -2.318% |
| 2026-07-07 | 48.48 | 48.62 | 48.43 | 48.47 | -0.185% | 25,844 | -2.620% |
| 2026-07-06 | 48.48 | 48.58 | 48.39 | 48.56 | +0.021% | 29,221 | -2.801% |
| 2026-07-02 | 48.47 | 48.56 | 48.37 | 48.55 | +0.196% | 28,901 | -2.781% |
| 2026-07-01 | 48.43 | 48.58 | 48.40 | 48.45 | -0.401% | 27,809 | -2.590% |
| 2026-06-30 | 48.74 | 48.75 | 48.65 | 48.65 | -0.151% | 24,993 | -2.980% |
| 2026-06-29 | 48.87 | 48.87 | 48.66 | 48.72 | +0.008% | 14,192 | -3.127% |
| 2026-06-26 | 48.68 | 48.78 | 48.65 | 48.72 | +0.329% | 26,369 | -3.120% |
| 2026-06-25 | 48.50 | 48.74 | 48.50 | 48.56 | -0.082% | 18,966 | -2.801% |
| 2026-06-24 | 48.56 | 48.60 | 48.43 | 48.60 | +0.124% | 45,950 | -2.881% |
| 2026-06-23 | 48.55 | 48.56 | 48.37 | 48.54 | +0.128% | 29,688 | -2.761% |
| 2026-06-22 | 48.28 | 48.57 | 48.28 | 48.48 | -0.169% | 33,118 | -2.636% |
| 2026-06-18 | 48.53 | 48.56 | 48.45 | 48.56 | +0.090% | 44,508 | -2.801% |
| 2026-06-17 | 48.70 | 48.74 | 48.47 | 48.52 | -0.479% | 23,941 | -2.714% |
| 2026-06-16 | 48.61 | 48.75 | 48.57 | 48.75 | +0.391% | 84,517 | -3.179% |
| 2026-06-15 | 48.79 | 48.79 | 48.47 | 48.56 | +0.186% | 19,970 | -2.801% |
| 2026-06-12 | 48.51 | 48.70 | 48.45 | 48.47 | -0.226% | 52,228 | -2.620% |
| 2026-06-11 | 48.24 | 48.58 | 48.24 | 48.58 | +0.217% | 18,601 | -2.841% |
| 2026-06-10 | 48.40 | 48.53 | 48.35 | 48.48 | +0.010% | 23,909 | -2.630% |
| 2026-06-09 | 48.22 | 48.47 | 48.22 | 48.47 | +0.186% | 23,548 | -2.620% |
| 2026-06-08 | 48.63 | 48.63 | 48.31 | 48.38 | -0.181% | 19,382 | -2.439% |
| 2026-06-05 | 48.45 | 48.55 | 48.32 | 48.47 | -0.251% | 16,719 | -2.616% |
| 2026-06-04 | 48.49 | 48.59 | 48.42 | 48.59 | +0.351% | 44,023 | -2.861% |
| 2026-06-03 | 48.37 | 48.57 | 48.37 | 48.42 | -0.041% | 51,581 | -2.520% |
| 2026-06-02 | 48.45 | 48.64 | 48.44 | 48.44 | -0.083% | 33,790 | -2.560% |
| 2026-06-01 | 48.48 | 48.64 | 48.42 | 48.48 | -0.656% | 66,280 | -2.640% |
| 2026-05-29 | 48.52 | 48.80 | 48.52 | 48.80 | +0.577% | 26,669 | -3.279% |
| 2026-05-28 | 48.70 | 48.81 | 48.52 | 48.52 | -0.267% | 116,312 | -2.721% |
| 2026-05-27 | 48.48 | 48.72 | 48.48 | 48.65 | -0.021% | 33,223 | -2.980% |
| 2026-05-26 | 48.60 | 48.67 | 48.42 | 48.66 | +0.385% | 30,542 | -3.000% |
| 2026-05-22 | 48.55 | 48.60 | 48.43 | 48.47 | +0.007% | 29,829 | -2.627% |
| 2026-05-21 | 48.47 | 48.61 | 48.42 | 48.47 | -0.062% | 11,950 | -2.620% |
| 2026-05-20 | 48.35 | 48.51 | 48.30 | 48.50 | +0.186% | 169,008 | -2.680% |
| 2026-05-19 | 48.36 | 48.48 | 48.35 | 48.41 | -0.083% | 26,427 | -2.499% |
| 2026-05-18 | 48.16 | 48.51 | 48.16 | 48.45 | -0.247% | 21,888 | -2.580% |
| 2026-05-15 | 48.55 | 48.66 | 48.33 | 48.57 | -0.017% | 36,406 | -2.821% |
| 2026-05-14 | 48.56 | 48.73 | 48.54 | 48.58 | +0.079% | 26,468 | -2.837% |
| 2026-05-13 | 48.65 | 48.70 | 48.54 | 48.54 | -0.144% | 51,219 | -2.761% |
| 2026-05-12 | 48.81 | 48.95 | 48.61 | 48.61 | -0.205% | 64,316 | -2.901% |
| 2026-05-11 | 48.85 | 48.89 | 48.71 | 48.71 | -0.144% | 37,368 | -3.100% |
| 2026-05-08 | 49.06 | 49.06 | 48.75 | 48.78 | -0.286% | 57,603 | -3.239% |
| 2026-05-07 | 49.05 | 49.05 | 48.70 | 48.92 | +0.318% | 59,043 | -3.516% |
| 2026-05-06 | 48.83 | 48.87 | 48.62 | 48.77 | +0.340% | 76,113 | -3.209% |
| 2026-05-05 | 48.84 | 48.84 | 48.60 | 48.60 | +0.021% | 72,859 | -2.881% |
| 2026-05-04 | 48.67 | 48.77 | 48.59 | 48.59 | -0.179% | 29,142 | -2.861% |
| 2026-05-01 | 48.59 | 48.79 | 48.59 | 48.68 | -0.415% | 29,017 | -3.034% |
| 2026-04-30 | 49.02 | 49.12 | 48.76 | 48.88 | +0.041% | 59,232 | -3.437% |
| 2026-04-29 | 49.02 | 49.02 | 48.75 | 48.86 | -0.286% | 70,800 | -3.397% |
| 2026-04-28 | 49.07 | 49.07 | 48.86 | 49.00 | +0.051% | 37,406 | -3.673% |
| 2026-04-27 | 49.00 | 49.10 | 48.94 | 48.98 | +0.174% | 29,720 | -3.624% |
| 2026-04-24 | 48.78 | 49.04 | 48.78 | 48.89 | +0.082% | 46,217 | -3.457% |
| 2026-04-23 | 48.84 | 49.07 | 48.84 | 48.85 | -0.102% | 28,089 | -3.378% |
| 2026-04-22 | 49.12 | 49.12 | 48.70 | 48.90 | +0.143% | 117,636 | -3.476% |
| 2026-04-21 | 49.16 | 49.16 | 48.83 | 48.83 | -0.225% | 20,979 | -3.338% |
| 2026-04-20 | 49.02 | 49.13 | 48.91 | 48.94 | +0.143% | 22,541 | -3.555% |
| 2026-04-17 | 48.89 | 48.95 | 48.85 | 48.87 | -0.102% | 223,178 | -3.417% |
| 2026-04-16 | 48.76 | 49.04 | 48.74 | 48.92 | -0.010% | 29,096 | -3.516% |
| 2026-04-15 | 48.93 | 49.09 | 48.79 | 48.92 | +0.277% | 67,595 | -3.526% |
| 2026-04-14 | 48.80 | 49.01 | 48.75 | 48.79 | -0.020% | 119,132 | -3.259% |
| 2026-04-13 | 48.90 | 48.93 | 48.73 | 48.80 | +0.082% | 49,103 | -3.279% |
| 2026-04-10 | 48.82 | 48.93 | 48.70 | 48.76 | +0.309% | 28,784 | -3.199% |
| 2026-04-09 | 48.79 | 48.93 | 48.61 | 48.61 | -0.532% | 16,684 | -2.901% |
| 2026-04-08 | 48.94 | 48.94 | 48.72 | 48.87 | +0.556% | 29,459 | -3.417% |
| 2026-04-07 | 48.60 | 48.80 | 48.50 | 48.60 | +0.082% | 40,080 | -2.881% |
| 2026-04-06 | 48.79 | 48.87 | 48.56 | 48.56 | -0.206% | 90,130 | -2.801% |
| 2026-04-02 | 48.46 | 48.81 | 48.46 | 48.66 | -0.041% | 14,307 | -3.000% |
| 2026-04-01 | 48.44 | 48.83 | 48.44 | 48.68 | -0.103% | 36,432 | -3.040% |
| 2026-03-31 | 48.80 | 48.93 | 48.64 | 48.73 | -0.143% | 80,472 | -3.140% |
| 2026-03-30 | 48.57 | 48.80 | 48.57 | 48.80 | +0.556% | 45,907 | -3.279% |
| 2026-03-27 | 48.94 | 48.94 | 48.53 | 48.53 | -0.288% | 31,356 | -2.741% |
| 2026-03-26 | 48.78 | 48.86 | 48.67 | 48.67 | -0.164% | 89,117 | -3.020% |
| 2026-03-25 | 48.73 | 48.92 | 48.59 | 48.75 | +0.062% | 19,549 | -3.179% |
| 2026-03-24 | 48.56 | 48.81 | 48.56 | 48.72 | -0.429% | 50,489 | -3.120% |
| 2026-03-23 | 48.66 | 48.94 | 48.66 | 48.93 | +0.204% | 11,092 | -3.536% |
| 2026-03-20 | 48.77 | 49.00 | 48.74 | 48.83 | -0.387% | 26,112 | -3.339% |
| 2026-03-19 | 48.91 | 49.02 | 48.80 | 49.02 | +0.041% | 17,290 | -3.713% |
| 2026-03-18 | 49.11 | 49.19 | 49.00 | 49.00 | -0.346% | 12,161 | -3.673% |
| 2026-03-17 | 48.94 | 49.19 | 48.94 | 49.17 | +0.511% | 23,904 | -4.007% |
| 2026-03-16 | 49.24 | 49.24 | 48.89 | 48.92 | -0.184% | 28,323 | -3.516% |
| 2026-03-13 | 48.80 | 49.15 | 48.80 | 49.01 | -0.305% | 22,594 | -3.693% |
| 2026-03-12 | 48.86 | 49.16 | 48.86 | 49.16 | +0.265% | 16,137 | -3.987% |
| 2026-03-11 | 49.19 | 49.26 | 49.00 | 49.03 | -0.366% | 44,611 | -3.732% |
| 2026-03-10 | 49.01 | 49.40 | 49.01 | 49.21 | +0.081% | 94,800 | -4.085% |
| 2026-03-09 | 48.96 | 49.35 | 48.96 | 49.17 | -0.445% | 28,300 | -4.007% |
| 2026-03-06 | 49.09 | 49.43 | 49.09 | 49.39 | +0.081% | 20,349 | -4.434% |
| 2026-03-05 | 49.27 | 49.38 | 49.21 | 49.35 | -0.384% | 48,355 | -4.357% |
| 2026-03-04 | 49.27 | 49.59 | 49.27 | 49.54 | +0.487% | 28,021 | -4.723% |
| 2026-03-03 | 49.32 | 49.48 | 49.29 | 49.30 | -0.344% | 18,579 | -4.260% |
| 2026-03-02 | 49.48 | 49.66 | 49.47 | 49.47 | -0.842% | 55,748 | -4.589% |
| 2026-02-27 | 49.47 | 49.89 | 49.47 | 49.89 | +0.686% | 64,421 | -5.392% |
| 2026-02-26 | 49.59 | 49.62 | 49.48 | 49.55 | -0.181% | 13,505 | -4.743% |
| 2026-02-25 | 49.54 | 49.64 | 49.48 | 49.64 | +0.101% | 61,827 | -4.915% |
| 2026-02-24 | 49.66 | 49.68 | 49.47 | 49.59 | +0.081% | 34,078 | -4.820% |
| 2026-02-23 | 49.44 | 49.59 | 49.36 | 49.55 | +0.385% | 30,736 | -4.743% |
| 2026-02-20 | 49.35 | 49.55 | 49.35 | 49.36 | 0.000% | 35,256 | -4.376% |
| 2026-02-19 | 49.48 | 49.54 | 49.36 | 49.36 | -0.283% | 43,215 | -4.376% |
| 2026-02-18 | 49.46 | 49.63 | 49.40 | 49.50 | -0.302% | 69,021 | -4.646% |
| 2026-02-17 | 49.46 | 49.67 | 49.42 | 49.65 | +0.364% | 55,575 | -4.935% |
| 2026-02-13 | 49.29 | 49.57 | 49.24 | 49.47 | +0.081% | 135,848 | -4.589% |
| 2026-02-12 | 49.29 | 49.54 | 49.17 | 49.43 | +0.142% | 41,701 | -4.511% |
| 2026-02-11 | 49.29 | 49.52 | 49.25 | 49.36 | 0.000% | 20,145 | -4.376% |
| 2026-02-10 | 49.12 | 49.38 | 49.12 | 49.36 | +0.122% | 35,023 | -4.376% |
| 2026-02-09 | 49.20 | 49.30 | 49.19 | 49.30 | +0.041% | 38,578 | -4.260% |
| 2026-02-06 | 49.28 | 49.30 | 49.08 | 49.28 | +0.102% | 46,741 | -4.221% |
| 2026-02-05 | 49.15 | 49.23 | 48.99 | 49.23 | +0.428% | 29,380 | -4.124% |
| 2026-02-04 | 48.99 | 49.16 | 48.91 | 49.02 | -0.102% | 55,897 | -3.713% |
| 2026-02-03 | 49.07 | 49.13 | 49.01 | 49.07 | -0.224% | 35,161 | -3.811% |
| 2026-02-02 | 49.32 | 49.32 | 49.07 | 49.18 | -0.264% | 29,891 | -4.026% |
| 2026-01-30 | 49.27 | 49.31 | 49.11 | 49.31 | +0.387% | 34,142 | -4.279% |
| 2026-01-29 | 49.12 | 49.33 | 49.12 | 49.12 | -0.223% | 73,709 | -3.909% |
| 2026-01-28 | 49.10 | 49.25 | 49.07 | 49.23 | -0.061% | 49,846 | -4.124% |
| 2026-01-27 | 49.15 | 49.38 | 49.15 | 49.26 | +0.102% | 55,589 | -4.182% |
| 2026-01-26 | 49.30 | 49.30 | 49.04 | 49.21 | +0.081% | 53,020 | -4.085% |
| 2026-01-23 | 49.08 | 49.17 | 49.07 | 49.17 | +0.041% | 31,077 | -4.007% |
| 2026-01-22 | 49.28 | 49.28 | 49.03 | 49.15 | -0.061% | 178,233 | -3.967% |
| 2026-01-21 | 48.97 | 49.19 | 48.96 | 49.18 | +0.144% | 13,462 | -4.026% |
| 2026-01-20 | 49.13 | 49.21 | 49.04 | 49.11 | -0.205% | 36,270 | -3.887% |
| 2026-01-16 | 49.32 | 49.32 | 49.10 | 49.21 | -0.111% | 52,027 | -4.085% |
| 2026-01-15 | 49.34 | 49.34 | 49.11 | 49.26 | -0.031% | 22,471 | -4.191% |
| 2026-01-14 | 49.19 | 49.28 | 49.05 | 49.28 | +0.367% | 59,656 | -4.221% |
| 2026-01-13 | 49.15 | 49.19 | 48.99 | 49.10 | -0.073% | 53,248 | -3.870% |
| 2026-01-12 | 48.92 | 49.18 | 48.92 | 49.14 | +0.298% | 168,906 | -3.940% |
| 2026-01-09 | 49.08 | 49.18 | 48.99 | 48.99 | -0.275% | 50,660 | -3.654% |
| 2026-01-08 | 49.12 | 49.20 | 49.03 | 49.13 | -0.010% | 124,992 | -3.919% |
| 2026-01-07 | 49.01 | 49.20 | 49.01 | 49.13 | -0.020% | 42,342 | -3.928% |
| 2026-01-06 | 49.10 | 49.14 | 48.97 | 49.14 | +0.041% | 89,305 | -3.948% |
| 2026-01-05 | 49.09 | 49.16 | 48.96 | 49.12 | -0.061% | 129,108 | -3.909% |
| 2026-01-02 | 49.08 | 49.20 | 49.03 | 49.15 | +0.143% | 72,585 | -3.967% |
| 2025-12-31 | 49.04 | 49.22 | 49.02 | 49.08 | -0.264% | 30,571 | -3.830% |
| 2025-12-30 | 48.99 | 49.21 | 48.99 | 49.21 | -0.010% | 42,320 | -4.085% |
| 2025-12-29 | 49.13 | 49.22 | 48.99 | 49.22 | +0.500% | 107,986 | -4.094% |
| 2025-12-26 | 49.07 | 49.14 | 48.94 | 48.97 | -0.265% | 15,133 | -3.614% |
| 2025-12-24 | 48.99 | 49.10 | 48.90 | 49.10 | +0.041% | 11,322 | -3.870% |
| 2025-12-23 | 48.71 | 49.12 | 48.71 | 49.08 | +0.122% | 26,672 | -3.830% |
| 2025-12-22 | 49.02 | 49.21 | 49.00 | 49.02 | -0.204% | 33,531 | -3.713% |
| 2025-12-19 | 49.05 | 49.18 | 49.02 | 49.12 | -0.345% | 34,696 | -3.909% |
| 2025-12-18 | 49.27 | 49.31 | 49.14 | 49.29 | +0.142% | 23,398 | -4.240% |
| 2025-12-17 | 49.16 | 49.22 | 49.02 | 49.22 | +0.449% | 38,416 | -4.104% |
| 2025-12-16 | 49.11 | 49.26 | 49.00 | 49.00 | -0.041% | 37,280 | -3.673% |
| 2025-12-15 | 49.22 | 49.22 | 49.02 | 49.02 | -0.112% | 35,783 | -3.713% |
| 2025-12-12 | 49.34 | 49.34 | 48.81 | 49.08 | -0.071% | 43,929 | -3.821% |
| 2025-12-11 | 48.94 | 49.15 | 48.94 | 49.11 | -0.183% | 29,334 | -3.889% |
| 2025-12-10 | 49.02 | 49.20 | 48.87 | 49.20 | +0.531% | 22,614 | -4.065% |
| 2025-12-09 | 48.90 | 49.12 | 48.90 | 48.94 | -0.214% | 22,525 | -3.555% |
| 2025-12-08 | 49.11 | 49.17 | 48.91 | 49.05 | -0.010% | 26,051 | -3.762% |
| 2025-12-05 | 49.06 | 49.26 | 49.05 | 49.05 | -0.246% | 36,018 | -3.772% |
| 2025-12-04 | 49.08 | 49.25 | 49.07 | 49.17 | +0.022% | 25,395 | -4.008% |
| 2025-12-03 | 49.06 | 49.16 | 49.03 | 49.16 | +0.075% | 92,672 | -3.987% |
| 2025-12-02 | 49.13 | 49.28 | 49.10 | 49.12 | -0.063% | 16,569 | -3.915% |
| 2025-12-01 | 49.29 | 49.32 | 49.13 | 49.15 | -0.532% | 52,647 | -3.975% |
| 2025-11-28 | 49.18 | 49.46 | 49.18 | 49.42 | +0.034% | 11,866 | -4.486% |
| 2025-11-26 | 49.41 | 49.41 | 49.21 | 49.40 | +0.020% | 27,863 | -4.453% |
| 2025-11-25 | 49.26 | 49.44 | 49.26 | 49.39 | +0.488% | 53,894 | -4.434% |
| 2025-11-24 | 49.25 | 49.34 | 49.15 | 49.15 | +0.163% | 39,141 | -3.967% |
| 2025-11-21 | 48.92 | 49.20 | 48.92 | 49.07 | +0.122% | 43,454 | -3.811% |
| 2025-11-20 | 48.95 | 49.20 | 48.95 | 49.01 | -0.020% | 321,300 | -3.693% |
| 2025-11-19 | 49.03 | 49.16 | 49.01 | 49.02 | +0.061% | 28,416 | -3.713% |
| 2025-11-18 | 48.96 | 49.14 | 48.96 | 48.99 | +0.041% | 25,533 | -3.654% |
| 2025-11-17 | 48.88 | 49.09 | 48.88 | 48.97 | +0.061% | 24,388 | -3.614% |
| 2025-11-14 | 49.06 | 49.24 | 48.90 | 48.94 | -0.245% | 366,105 | -3.555% |
| 2025-11-13 | 49.18 | 49.42 | 49.02 | 49.06 | +0.082% | 18,656 | -3.791% |
| 2025-11-12 | 48.93 | 49.18 | 48.93 | 49.02 | +0.082% | 35,723 | -3.713% |
| 2025-11-11 | 49.04 | 49.11 | 48.97 | 48.98 | +0.020% | 16,300 | -3.634% |
| 2025-11-10 | 48.99 | 49.08 | 48.93 | 48.97 | -0.092% | 13,467 | -3.614% |
| 2025-11-07 | 48.97 | 49.12 | 48.95 | 49.02 | +0.133% | 19,659 | -3.703% |
| 2025-11-06 | 49.03 | 49.07 | 48.93 | 48.95 | +0.205% | 34,726 | -3.575% |
| 2025-11-05 | 49.11 | 49.11 | 48.85 | 48.85 | -0.184% | 47,987 | -3.378% |
| 2025-11-04 | 48.86 | 49.07 | 48.86 | 48.94 | +0.041% | 44,991 | -3.555% |
| 2025-11-03 | 49.00 | 49.03 | 48.88 | 48.92 | -0.285% | 35,888 | -3.516% |
| 2025-10-31 | 49.20 | 49.20 | 49.01 | 49.06 | -0.081% | 24,009 | -3.791% |
| 2025-10-30 | 49.19 | 49.19 | 49.00 | 49.10 | -0.100% | 24,956 | -3.870% |
| 2025-10-29 | 49.17 | 49.37 | 49.13 | 49.15 | -0.104% | 139,205 | -3.965% |
| 2025-10-28 | 49.25 | 49.37 | 49.18 | 49.20 | -0.344% | 244,803 | -4.065% |
| 2025-10-27 | 49.36 | 49.39 | 49.19 | 49.37 | +0.162% | 85,431 | -4.395% |
| 2025-10-24 | 49.30 | 49.60 | 49.21 | 49.29 | +0.041% | 55,411 | -4.240% |
| 2025-10-23 | 49.37 | 49.38 | 49.24 | 49.27 | -0.122% | 24,435 | -4.201% |
| 2025-10-22 | 49.26 | 49.43 | 49.26 | 49.33 | -0.162% | 319,901 | -4.318% |
| 2025-10-21 | 49.19 | 49.48 | 49.19 | 49.41 | +0.243% | 55,362 | -4.473% |
| 2025-10-20 | 49.09 | 49.42 | 49.09 | 49.29 | -0.202% | 39,757 | -4.240% |
| 2025-10-17 | 49.28 | 49.42 | 49.26 | 49.39 | +0.101% | 26,312 | -4.434% |
| 2025-10-16 | 49.35 | 49.41 | 49.24 | 49.34 | +0.244% | 19,403 | -4.337% |
| 2025-10-15 | 49.13 | 49.33 | 49.13 | 49.22 | -0.142% | 22,683 | -4.104% |
| 2025-10-14 | 48.91 | 49.59 | 48.91 | 49.29 | +0.136% | 92,206 | -4.240% |
| 2025-10-13 | 49.19 | 49.24 | 49.09 | 49.22 | +0.068% | 16,894 | -4.110% |
| 2025-10-10 | 49.08 | 49.19 | 48.89 | 49.19 | +0.285% | 35,049 | -4.046% |
| 2025-10-09 | 49.00 | 49.08 | 48.97 | 49.05 | +0.102% | 32,376 | -3.772% |
| 2025-10-08 | 49.02 | 49.13 | 49.00 | 49.00 | -0.143% | 35,238 | -3.673% |
| 2025-10-07 | 49.12 | 49.12 | 48.96 | 49.07 | +0.184% | 75,392 | -3.811% |
| 2025-10-06 | 49.18 | 49.18 | 48.98 | 48.98 | -0.265% | 24,252 | -3.634% |
| 2025-10-03 | 49.17 | 49.17 | 48.96 | 49.11 | +0.020% | 45,993 | -3.889% |
| 2025-10-02 | 49.10 | 49.11 | 48.96 | 49.10 | +0.273% | 110,257 | -3.870% |
| 2025-10-01 | 49.14 | 49.14 | 48.93 | 48.97 | -0.211% | 45,634 | -3.607% |
| 2025-09-30 | 48.93 | 49.19 | 48.93 | 49.07 | +0.225% | 14,682 | -3.811% |
| 2025-09-29 | 49.15 | 49.15 | 48.87 | 48.96 | -0.102% | 26,393 | -3.595% |
| 2025-09-26 | 48.94 | 49.11 | 48.87 | 49.01 | +0.143% | 24,134 | -3.693% |
| 2025-09-25 | 48.96 | 49.10 | 48.94 | 48.94 | -0.163% | 19,919 | -3.555% |
| 2025-09-24 | 49.25 | 49.25 | 49.02 | 49.02 | +0.041% | 43,703 | -3.713% |
| 2025-09-23 | 49.12 | 49.16 | 49.00 | 49.00 | -0.061% | 53,747 | -3.673% |
| 2025-09-22 | 49.08 | 49.17 | 49.03 | 49.03 | -0.143% | 177,621 | -3.732% |
| 2025-09-19 | 49.04 | 49.32 | 48.96 | 49.10 | +0.041% | 646,408 | -3.870% |
| 2025-09-18 | 49.05 | 49.33 | 49.00 | 49.08 | -0.163% | 31,277 | -3.830% |
| 2025-09-17 | 49.05 | 49.28 | 49.00 | 49.16 | -0.020% | 50,176 | -3.987% |
| 2025-09-16 | 49.29 | 49.60 | 49.06 | 49.17 | +0.112% | 106,900 | -4.007% |
| 2025-09-15 | 49.16 | 49.18 | 49.03 | 49.11 | -0.274% | 29,229 | -3.899% |
| 2025-09-12 | 49.47 | 49.50 | 49.07 | 49.25 | +0.081% | 53,081 | -4.162% |
| 2025-09-11 | 49.20 | 49.26 | 49.04 | 49.21 | +0.265% | 35,197 | -4.085% |
| 2025-09-10 | 49.10 | 49.25 | 49.08 | 49.08 | -0.365% | 22,643 | -3.830% |
| 2025-09-09 | 49.61 | 50.09 | 49.06 | 49.26 | +0.183% | 92,866 | -4.182% |
| 2025-09-08 | 49.17 | 49.19 | 49.09 | 49.17 | +0.286% | 28,363 | -4.007% |
| 2025-09-05 | 49.43 | 49.43 | 48.98 | 49.03 | +0.061% | 217,955 | -3.732% |
| 2025-09-04 | 49.68 | 49.68 | 48.92 | 49.00 | +0.492% | 16,738 | -3.673% |
| 2025-09-03 | 48.80 | 48.95 | 48.76 | 48.76 | -0.205% | 16,977 | -3.199% |
| 2025-09-02 | 49.39 | 49.39 | 48.78 | 48.86 | -0.204% | 50,111 | -3.397% |
| 2025-08-29 | 48.89 | 49.06 | 48.80 | 48.96 | -0.183% | 201,405 | -3.595% |
| 2025-08-28 | 49.01 | 49.12 | 48.99 | 49.05 | +0.143% | 20,912 | -3.771% |
| 2025-08-27 | 48.78 | 49.02 | 48.78 | 48.98 | +0.123% | 30,415 | -3.634% |
| 2025-08-26 | 48.71 | 49.06 | 48.71 | 48.92 | +0.349% | 69,198 | -3.516% |
| 2025-08-25 | 48.75 | 48.92 | 48.75 | 48.75 | -0.449% | 30,032 | -3.179% |
| 2025-08-22 | 49.06 | 49.06 | 48.78 | 48.97 | +0.307% | 31,837 | -3.614% |
| 2025-08-21 | 49.11 | 49.11 | 48.70 | 48.82 | +0.041% | 54,453 | -3.318% |
| 2025-08-20 | 48.78 | 48.95 | 48.78 | 48.80 | 0.000% | 42,951 | -3.279% |
| 2025-08-19 | 48.84 | 49.11 | 48.63 | 48.80 | +0.329% | 137,545 | -3.279% |
| 2025-08-18 | 48.73 | 48.80 | 48.56 | 48.64 | -0.246% | 21,135 | -2.961% |
| 2025-08-15 | 48.74 | 48.87 | 48.67 | 48.76 | +0.082% | 33,173 | -3.199% |
| 2025-08-14 | 48.79 | 48.87 | 48.70 | 48.72 | -0.225% | 35,401 | -3.120% |
| 2025-08-13 | 49.08 | 49.20 | 48.66 | 48.83 | +0.205% | 91,485 | -3.338% |
| 2025-08-12 | 48.92 | 48.96 | 48.66 | 48.73 | -0.062% | 30,646 | -3.140% |
| 2025-08-11 | 48.74 | 48.76 | 48.55 | 48.76 | +0.041% | 25,059 | -3.199% |
| 2025-08-08 | 49.00 | 49.00 | 48.58 | 48.74 | -0.082% | 15,569 | -3.160% |
| 2025-08-07 | 48.58 | 48.86 | 48.58 | 48.78 | 0.000% | 60,701 | -3.239% |
| 2025-08-06 | 48.73 | 48.78 | 48.61 | 48.78 | +0.059% | 63,532 | -3.239% |
| 2025-08-05 | 48.94 | 48.94 | 48.65 | 48.75 | -0.100% | 37,759 | -3.181% |
| 2025-08-04 | 48.83 | 48.92 | 48.64 | 48.80 | +0.598% | 63,433 | -3.279% |
| 2025-08-01 | 48.58 | 48.68 | 48.43 | 48.51 | +0.021% | 42,492 | -2.700% |
| 2025-07-31 | 48.76 | 48.76 | 48.39 | 48.50 | -0.016% | 29,516 | -2.680% |
| 2025-07-30 | 48.87 | 48.87 | 48.43 | 48.51 | +0.160% | 29,941 | -2.696% |
| 2025-07-29 | 48.36 | 48.67 | 48.36 | 48.43 | -0.144% | 15,293 | -2.540% |
| 2025-07-28 | 48.44 | 48.52 | 48.35 | 48.50 | +0.062% | 11,760 | -2.680% |
| 2025-07-25 | 48.40 | 48.47 | 48.30 | 48.47 | +0.088% | 17,666 | -2.620% |
| 2025-07-24 | 48.32 | 48.49 | 48.27 | 48.43 | +0.119% | 20,217 | -2.535% |
| 2025-07-23 | 48.67 | 48.67 | 48.35 | 48.37 | -0.362% | 55,043 | -2.419% |
| 2025-07-22 | 48.34 | 48.60 | 48.34 | 48.55 | +0.136% | 20,951 | -2.772% |
| 2025-07-21 | 48.63 | 48.63 | 48.29 | 48.48 | +0.414% | 44,005 | -2.640% |
| 2025-07-18 | 48.45 | 48.45 | 48.23 | 48.28 | -0.124% | 24,090 | -2.237% |
| 2025-07-17 | 48.55 | 48.55 | 48.19 | 48.34 | +0.415% | 18,383 | -2.358% |
| 2025-07-16 | 48.11 | 48.32 | 48.11 | 48.14 | -0.271% | 32,708 | -1.953% |
| 2025-07-15 | 48.36 | 48.37 | 48.17 | 48.27 | +0.209% | 15,800 | -2.218% |
| 2025-07-14 | 48.64 | 48.64 | 48.17 | 48.17 | -0.342% | 69,578 | -2.014% |
| 2025-07-11 | 48.28 | 48.43 | 48.28 | 48.34 | +0.052% | 15,952 | -2.348% |
| 2025-07-10 | 48.36 | 48.44 | 48.29 | 48.31 | +0.062% | 27,210 | -2.298% |
| 2025-07-09 | 48.20 | 48.41 | 48.16 | 48.28 | +0.249% | 100,521 | -2.237% |
| 2025-07-08 | 48.58 | 48.58 | 48.16 | 48.16 | -0.455% | 91,198 | -1.993% |
| 2025-07-07 | 48.36 | 48.40 | 48.26 | 48.38 | -0.289% | 116,842 | -2.439% |
| 2025-07-03 | 48.60 | 48.63 | 48.36 | 48.52 | -0.021% | 15,697 | -2.721% |
| 2025-07-02 | 48.39 | 48.53 | 48.36 | 48.53 | -0.165% | 98,623 | -2.741% |
| 2025-07-01 | 48.62 | 48.67 | 48.39 | 48.61 | -0.226% | 34,933 | -2.901% |
| 2025-06-30 | 48.67 | 48.72 | 48.54 | 48.72 | 0.000% | 51,694 | -3.120% |
| 2025-06-27 | 48.72 | 48.72 | 48.60 | 48.72 | +0.288% | 29,590 | -3.120% |
| 2025-06-26 | 48.50 | 48.75 | 48.50 | 48.58 | +0.165% | 21,634 | -2.841% |
| 2025-06-25 | 48.50 | 48.69 | 48.48 | 48.50 | -0.010% | 388,545 | -2.680% |
| 2025-06-24 | 48.49 | 48.60 | 48.40 | 48.51 | +0.089% | 27,658 | -2.690% |
| 2025-06-23 | 48.35 | 48.60 | 48.34 | 48.46 | +0.398% | 24,175 | -2.604% |
| 2025-06-20 | 48.26 | 48.47 | 48.24 | 48.27 | -0.186% | 45,476 | -2.217% |
| 2025-06-18 | 48.09 | 48.46 | 48.09 | 48.36 | +0.311% | 25,175 | -2.399% |
| 2025-06-17 | 48.22 | 48.60 | 48.14 | 48.21 | -0.124% | 115,004 | -2.095% |
| 2025-06-16 | 48.27 | 48.32 | 48.09 | 48.27 | +0.080% | 13,023 | -2.217% |
| 2025-06-13 | 48.26 | 48.35 | 48.20 | 48.23 | -0.060% | 24,368 | -2.138% |
| 2025-06-12 | 47.90 | 48.37 | 47.90 | 48.26 | +0.228% | 24,324 | -2.196% |
| 2025-06-11 | 47.92 | 48.43 | 47.90 | 48.15 | +0.250% | 29,760 | -1.973% |
| 2025-06-10 | 48.07 | 48.15 | 47.96 | 48.03 | +0.397% | 46,025 | -1.728% |
| 2025-06-09 | 48.28 | 48.28 | 47.82 | 47.84 | -0.582% | 22,809 | -1.338% |
| 2025-06-06 | 48.41 | 48.41 | 48.01 | 48.12 | -0.373% | 61,579 | -1.912% |
| 2025-06-05 | 48.47 | 48.47 | 48.10 | 48.30 | +0.062% | 95,209 | -2.277% |
| 2025-06-04 | 48.39 | 48.45 | 48.06 | 48.27 | +0.323% | 29,782 | -2.217% |
| 2025-06-03 | 48.02 | 48.56 | 48.01 | 48.11 | +0.072% | 44,619 | -1.901% |
| 2025-06-02 | 48.21 | 48.32 | 48.00 | 48.08 | -0.332% | 62,706 | -1.830% |
| 2025-05-30 | 48.24 | 48.24 | 48.02 | 48.24 | 0.000% | 22,259 | -2.156% |
| 2025-05-29 | 48.13 | 48.26 | 47.94 | 48.24 | +0.229% | 23,265 | -2.156% |
| 2025-05-28 | 47.99 | 48.19 | 47.92 | 48.13 | +0.125% | 19,725 | -1.932% |
| 2025-05-27 | 48.11 | 48.30 | 47.90 | 48.07 | -0.062% | 32,740 | -1.810% |
| 2025-05-23 | 48.07 | 48.12 | 47.86 | 48.10 | +0.083% | 17,829 | -1.871% |
| 2025-05-22 | 47.97 | 48.10 | 47.83 | 48.06 | +0.188% | 12,151 | -1.789% |
| 2025-05-21 | 47.93 | 48.34 | 47.89 | 47.97 | -0.187% | 47,054 | -1.605% |
| 2025-05-20 | 48.11 | 48.21 | 47.90 | 48.06 | +0.229% | 17,661 | -1.789% |
| 2025-05-19 | 48.07 | 48.18 | 47.88 | 47.95 | -0.498% | 46,547 | -1.564% |
| 2025-05-16 | 47.96 | 48.22 | 47.94 | 48.19 | +0.668% | 40,371 | -2.054% |
| 2025-05-15 | 47.87 | 48.09 | 47.72 | 47.87 | +0.013% | 26,739 | -1.400% |
| 2025-05-14 | 48.10 | 48.10 | 47.80 | 47.86 | +0.133% | 54,434 | -1.387% |
| 2025-05-13 | 47.93 | 48.00 | 47.79 | 47.80 | -0.084% | 29,593 | -1.255% |
| 2025-05-12 | 48.12 | 48.12 | 47.80 | 47.84 | -0.478% | 68,785 | -1.338% |
| 2025-05-09 | 48.11 | 48.11 | 47.88 | 48.07 | -0.224% | 13,281 | -1.810% |
| 2025-05-08 | 48.12 | 48.28 | 48.08 | 48.18 | -0.228% | 20,487 | -2.030% |
| 2025-05-07 | 48.26 | 48.29 | 48.10 | 48.29 | +0.254% | 55,620 | -2.253% |
| 2025-05-06 | 48.08 | 48.24 | 48.02 | 48.17 | +0.054% | 36,289 | -2.005% |
| 2025-05-05 | 47.97 | 48.14 | 47.95 | 48.14 | -0.476% | 60,288 | -1.953% |
| 2025-05-02 | 48.19 | 48.37 | 48.09 | 48.37 | +0.166% | 68,945 | -2.419% |
| 2025-05-01 | 48.17 | 48.48 | 48.17 | 48.29 | -0.474% | 14,618 | -2.257% |
| 2025-04-30 | 48.52 | 48.52 | 48.34 | 48.52 | 0.000% | 28,388 | -2.721% |
| 2025-04-29 | 48.08 | 48.54 | 48.08 | 48.52 | +0.455% | 107,822 | -2.721% |
| 2025-04-28 | 47.90 | 48.30 | 47.90 | 48.30 | +0.228% | 23,717 | -2.277% |
| 2025-04-25 | 48.19 | 48.19 | 48.00 | 48.19 | +0.417% | 14,788 | -2.054% |
| 2025-04-24 | 47.86 | 48.01 | 47.82 | 47.99 | +0.083% | 23,255 | -1.646% |
| 2025-04-23 | 48.07 | 48.07 | 47.77 | 47.95 | +0.293% | 26,486 | -1.564% |
| 2025-04-22 | 47.84 | 47.98 | 47.67 | 47.81 | 0.000% | 74,512 | -1.276% |
| 2025-04-21 | 48.08 | 48.11 | 47.75 | 47.81 | -0.209% | 84,945 | -1.276% |
| 2025-04-17 | 47.81 | 48.24 | 47.59 | 47.91 | +0.209% | 49,278 | -1.482% |
| 2025-04-16 | 47.62 | 48.05 | 47.62 | 47.81 | +0.399% | 44,058 | -1.276% |
| 2025-04-15 | 47.58 | 47.98 | 47.55 | 47.62 | 0.000% | 69,344 | -0.882% |