IBCA
iShares iBonds Dec 2035 Term Corporate ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
24.00USD-0.146%(-0.03)225,370
IBCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.23 | 24.23 | 23.96 | 23.99 | -0.185% | 229,570 | 0.000% |
| 2026-10-01 | 23.87 | 24.07 | 23.86 | 24.03 | -0.147% | 552,638 | -0.185% |
| 2026-09-30 | 24.16 | 24.16 | 24.00 | 24.07 | -0.207% | 227,747 | -0.332% |
| 2026-09-29 | 24.16 | 24.16 | 24.04 | 24.12 | 0.000% | 136,174 | -0.539% |
| 2026-09-28 | 24.14 | 24.16 | 24.06 | 24.12 | -0.659% | 67,334 | -0.539% |
| 2026-09-25 | 24.26 | 24.28 | 24.17 | 24.28 | +0.103% | 93,749 | -1.194% |
| 2026-09-24 | 24.44 | 24.44 | 24.24 | 24.25 | -0.635% | 234,694 | -1.093% |
| 2026-09-23 | 24.65 | 24.65 | 24.35 | 24.41 | -1.134% | 70,191 | -1.721% |
| 2026-09-22 | 24.69 | 24.69 | 24.63 | 24.69 | +0.081% | 74,057 | -2.835% |
| 2026-09-21 | 24.70 | 24.70 | 24.63 | 24.67 | +0.325% | 82,830 | -2.756% |
| 2026-09-18 | 24.59 | 24.59 | 24.56 | 24.59 | -0.405% | 82,721 | -2.440% |
| 2026-09-17 | 24.69 | 24.69 | 24.64 | 24.69 | +0.591% | 77,260 | -2.835% |
| 2026-09-16 | 24.60 | 24.66 | 24.53 | 24.55 | +0.122% | 39,875 | -2.261% |
| 2026-09-15 | 24.53 | 24.53 | 24.49 | 24.52 | -0.061% | 127,364 | -2.142% |
| 2026-09-14 | 24.52 | 24.61 | 24.48 | 24.53 | 0.000% | 59,548 | -2.201% |
| 2026-09-11 | 24.64 | 24.66 | 24.53 | 24.53 | -0.244% | 280,746 | -2.201% |
| 2026-09-10 | 24.69 | 24.69 | 24.57 | 24.59 | -0.807% | 90,524 | -2.440% |
| 2026-09-09 | 24.84 | 24.84 | 24.76 | 24.79 | -0.201% | 214,308 | -3.227% |
| 2026-09-08 | 24.87 | 24.87 | 24.81 | 24.84 | -0.040% | 117,721 | -3.422% |
| 2026-09-04 | 24.87 | 24.89 | 24.85 | 24.85 | -0.040% | 62,857 | -3.461% |
| 2026-09-03 | 24.90 | 24.92 | 24.86 | 24.86 | +0.121% | 93,703 | -3.500% |
| 2026-09-02 | 24.82 | 24.84 | 24.80 | 24.83 | +0.040% | 78,826 | -3.383% |
| 2026-09-01 | 24.89 | 24.90 | 24.80 | 24.82 | -0.839% | 112,158 | -3.344% |
| 2026-08-31 | 25.01 | 25.03 | 25.00 | 25.03 | -0.120% | 54,120 | -4.155% |
| 2026-08-28 | 25.13 | 25.16 | 25.05 | 25.06 | -0.358% | 56,493 | -4.270% |
| 2026-08-27 | 25.14 | 25.17 | 25.13 | 25.15 | -0.040% | 61,093 | -4.612% |
| 2026-08-26 | 25.14 | 25.16 | 25.12 | 25.16 | -0.099% | 54,450 | -4.650% |
| 2026-08-25 | 25.11 | 25.19 | 25.11 | 25.18 | +0.539% | 55,448 | -4.745% |
| 2026-08-24 | 25.01 | 25.06 | 25.01 | 25.05 | +0.200% | 42,080 | -4.232% |
| 2026-08-21 | 25.02 | 25.02 | 24.97 | 25.00 | -0.080% | 949,831 | -4.040% |
| 2026-08-20 | 25.03 | 25.07 | 25.00 | 25.02 | -0.458% | 96,253 | -4.117% |
| 2026-08-19 | 25.11 | 25.14 | 25.07 | 25.14 | +0.500% | 80,556 | -4.555% |
| 2026-08-18 | 24.94 | 25.01 | 24.93 | 25.01 | +0.120% | 62,511 | -4.078% |
| 2026-08-17 | 25.01 | 25.04 | 24.96 | 24.98 | -0.359% | 121,467 | -3.963% |
| 2026-08-14 | 25.11 | 25.14 | 25.05 | 25.07 | -0.358% | 69,939 | -4.308% |
| 2026-08-13 | 25.16 | 25.22 | 25.14 | 25.16 | +0.399% | 225,369 | -4.650% |
| 2026-08-12 | 25.13 | 25.13 | 25.05 | 25.06 | +0.120% | 196,404 | -4.270% |
| 2026-08-11 | 25.08 | 25.09 | 25.02 | 25.03 | 0.000% | 102,402 | -4.155% |
| 2026-08-10 | 25.09 | 25.10 | 25.02 | 25.03 | -0.477% | 120,876 | -4.155% |
| 2026-08-07 | 25.19 | 25.19 | 25.13 | 25.15 | +0.159% | 247,683 | -4.612% |
| 2026-08-06 | 25.13 | 25.14 | 25.07 | 25.11 | -0.357% | 136,991 | -4.460% |
| 2026-08-05 | 25.18 | 25.21 | 25.15 | 25.20 | +0.040% | 168,411 | -4.802% |
| 2026-08-04 | 25.14 | 25.19 | 25.09 | 25.19 | +0.599% | 63,709 | -4.764% |
| 2026-08-03 | 25.02 | 25.07 | 25.01 | 25.04 | -0.199% | 66,251 | -4.193% |
| 2026-07-31 | 25.04 | 25.10 | 25.02 | 25.09 | -0.119% | 47,789 | -4.384% |
| 2026-07-30 | 25.12 | 25.15 | 25.10 | 25.12 | +0.199% | 235,722 | -4.498% |
| 2026-07-29 | 25.14 | 25.19 | 25.07 | 25.07 | -0.476% | 147,148 | -4.308% |
| 2026-07-28 | 25.14 | 25.22 | 25.14 | 25.19 | +0.239% | 60,166 | -4.764% |
| 2026-07-27 | 25.11 | 25.14 | 25.11 | 25.13 | +0.239% | 73,926 | -4.536% |
| 2026-07-24 | 25.09 | 25.11 | 25.06 | 25.07 | +0.080% | 46,332 | -4.308% |
| 2026-07-23 | 25.07 | 25.07 | 25.03 | 25.05 | -0.437% | 71,830 | -4.232% |
| 2026-07-22 | 25.23 | 25.23 | 25.15 | 25.16 | -0.159% | 72,863 | -4.650% |
| 2026-07-21 | 25.18 | 25.22 | 25.18 | 25.20 | -0.277% | 198,806 | -4.802% |
| 2026-07-20 | 25.37 | 25.37 | 25.25 | 25.27 | -0.316% | 47,631 | -5.065% |
| 2026-07-17 | 25.39 | 25.39 | 25.34 | 25.35 | +0.039% | 47,148 | -5.365% |
| 2026-07-16 | 25.33 | 25.34 | 25.29 | 25.34 | -0.039% | 41,133 | -5.328% |
| 2026-07-15 | 25.28 | 25.36 | 25.28 | 25.35 | +0.356% | 43,819 | -5.365% |
| 2026-07-14 | 25.25 | 25.29 | 25.23 | 25.26 | +0.238% | 41,411 | -5.028% |
| 2026-07-13 | 25.28 | 25.28 | 25.18 | 25.20 | -0.435% | 59,328 | -4.802% |
| 2026-07-10 | 25.33 | 25.33 | 25.29 | 25.31 | -0.236% | 77,223 | -5.215% |
| 2026-07-09 | 25.36 | 25.40 | 25.34 | 25.37 | +0.118% | 98,601 | -5.439% |
| 2026-07-08 | 25.31 | 25.34 | 25.26 | 25.34 | -0.118% | 252,600 | -5.328% |
| 2026-07-07 | 25.47 | 25.47 | 25.34 | 25.37 | -0.627% | 86,513 | -5.439% |
| 2026-07-06 | 25.54 | 25.54 | 25.47 | 25.53 | 0.000% | 69,977 | -6.032% |
| 2026-07-02 | 25.47 | 25.53 | 25.47 | 25.53 | +0.236% | 79,804 | -6.032% |
| 2026-07-01 | 25.47 | 25.50 | 25.42 | 25.47 | -0.547% | 70,243 | -5.811% |
| 2026-06-30 | 25.72 | 25.72 | 25.60 | 25.61 | -0.466% | 61,364 | -6.326% |
| 2026-06-29 | 25.69 | 25.73 | 25.67 | 25.73 | +0.156% | 37,523 | -6.763% |
| 2026-06-26 | 25.58 | 25.70 | 25.58 | 25.69 | +0.117% | 83,494 | -6.617% |
| 2026-06-25 | 25.67 | 25.69 | 25.63 | 25.66 | +0.117% | 44,618 | -6.508% |
| 2026-06-24 | 25.65 | 25.66 | 25.61 | 25.63 | +0.470% | 42,496 | -6.399% |
| 2026-06-23 | 25.54 | 25.55 | 25.50 | 25.51 | +0.078% | 56,022 | -5.958% |
| 2026-06-22 | 25.50 | 25.50 | 25.44 | 25.49 | -0.235% | 63,946 | -5.885% |
| 2026-06-18 | 25.64 | 25.64 | 25.53 | 25.55 | +0.196% | 81,661 | -6.106% |
| 2026-06-17 | 25.57 | 25.62 | 25.47 | 25.50 | -0.352% | 117,759 | -5.922% |
| 2026-06-16 | 25.57 | 25.62 | 25.56 | 25.59 | +0.117% | 107,095 | -6.252% |
| 2026-06-15 | 25.64 | 25.64 | 25.55 | 25.56 | +0.078% | 116,389 | -6.142% |
| 2026-06-12 | 25.51 | 25.55 | 25.48 | 25.54 | -0.117% | 151,455 | -6.069% |
| 2026-06-11 | 25.42 | 25.58 | 25.39 | 25.57 | +0.749% | 51,305 | -6.179% |
| 2026-06-10 | 25.43 | 25.43 | 25.35 | 25.38 | -0.157% | 57,872 | -5.477% |
| 2026-06-09 | 25.40 | 25.42 | 25.36 | 25.42 | +0.276% | 46,627 | -5.625% |
| 2026-06-08 | 25.41 | 25.43 | 25.35 | 25.35 | -0.059% | 45,386 | -5.365% |
| 2026-06-05 | 25.42 | 25.42 | 25.36 | 25.36 | -0.646% | 35,244 | -5.421% |
| 2026-06-04 | 25.55 | 25.56 | 25.47 | 25.53 | +0.197% | 81,313 | -6.032% |
| 2026-06-03 | 25.46 | 25.50 | 25.45 | 25.48 | -0.274% | 52,867 | -5.847% |
| 2026-06-02 | 25.54 | 25.58 | 25.53 | 25.55 | +0.110% | 106,412 | -6.106% |
| 2026-06-01 | 25.65 | 25.65 | 25.45 | 25.52 | -0.573% | 111,744 | -6.002% |
| 2026-05-29 | 25.68 | 25.72 | 25.66 | 25.67 | +0.074% | 61,846 | -6.541% |
| 2026-05-28 | 25.60 | 25.66 | 25.54 | 25.65 | +0.254% | 125,682 | -6.472% |
| 2026-05-27 | 25.60 | 25.61 | 25.56 | 25.59 | +0.117% | 59,773 | -6.234% |
| 2026-05-26 | 25.57 | 25.58 | 25.52 | 25.55 | +0.412% | 48,133 | -6.124% |
| 2026-05-22 | 25.52 | 25.52 | 25.39 | 25.45 | +0.118% | 46,614 | -5.737% |
| 2026-05-21 | 25.31 | 25.42 | 25.27 | 25.42 | +0.160% | 60,900 | -5.625% |
| 2026-05-20 | 25.23 | 25.40 | 25.19 | 25.38 | +0.712% | 57,568 | -5.475% |
| 2026-05-19 | 25.21 | 25.24 | 25.15 | 25.20 | -0.474% | 67,380 | -4.802% |
| 2026-05-18 | 25.35 | 25.40 | 25.29 | 25.32 | -0.119% | 169,078 | -5.253% |
| 2026-05-15 | 25.37 | 25.39 | 25.34 | 25.35 | -0.744% | 50,937 | -5.365% |
| 2026-05-14 | 25.62 | 25.62 | 25.54 | 25.54 | -0.078% | 62,024 | -6.069% |
| 2026-05-13 | 25.56 | 25.56 | 25.48 | 25.56 | +0.099% | 176,092 | -6.142% |
| 2026-05-12 | 25.55 | 25.55 | 25.50 | 25.53 | -0.333% | 34,145 | -6.049% |
| 2026-05-11 | 25.61 | 25.66 | 25.61 | 25.62 | -0.234% | 63,667 | -6.362% |
| 2026-05-08 | 25.68 | 25.68 | 25.65 | 25.68 | +0.391% | 57,455 | -6.581% |
| 2026-05-07 | 25.76 | 25.76 | 25.57 | 25.58 | -0.389% | 71,811 | -6.216% |
| 2026-05-06 | 25.71 | 25.71 | 25.65 | 25.68 | +0.509% | 68,246 | -6.581% |
| 2026-05-05 | 25.54 | 25.59 | 25.52 | 25.55 | +0.235% | 114,518 | -6.106% |
| 2026-05-04 | 25.52 | 25.53 | 25.42 | 25.49 | -0.313% | 30,199 | -5.885% |
| 2026-05-01 | 25.55 | 25.64 | 25.53 | 25.57 | -0.273% | 76,447 | -6.179% |
| 2026-04-30 | 25.61 | 25.67 | 25.59 | 25.64 | +0.156% | 70,344 | -6.435% |
| 2026-04-29 | 25.66 | 25.67 | 25.55 | 25.60 | -0.428% | 57,033 | -6.289% |
| 2026-04-28 | 25.72 | 25.72 | 25.64 | 25.71 | -0.019% | 53,361 | -6.690% |
| 2026-04-27 | 25.81 | 25.81 | 25.70 | 25.71 | -0.291% | 96,633 | -6.708% |
| 2026-04-24 | 25.74 | 25.83 | 25.73 | 25.79 | +0.078% | 126,672 | -6.979% |
| 2026-04-23 | 25.83 | 25.84 | 25.71 | 25.77 | -0.232% | 52,670 | -6.907% |
| 2026-04-22 | 25.87 | 25.88 | 25.82 | 25.83 | +0.175% | 33,792 | -7.123% |
| 2026-04-21 | 25.85 | 25.87 | 25.77 | 25.79 | -0.444% | 67,085 | -6.961% |
| 2026-04-20 | 25.88 | 25.90 | 25.85 | 25.90 | +0.116% | 79,098 | -7.375% |
| 2026-04-17 | 25.92 | 25.93 | 25.87 | 25.87 | +0.427% | 47,504 | -7.267% |
| 2026-04-16 | 25.88 | 25.88 | 25.75 | 25.76 | -0.310% | 61,753 | -6.871% |
| 2026-04-15 | 25.83 | 25.86 | 25.80 | 25.84 | -0.077% | 66,283 | -7.159% |
| 2026-04-14 | 25.74 | 25.87 | 25.74 | 25.86 | +0.349% | 50,843 | -7.231% |
| 2026-04-13 | 25.66 | 25.79 | 25.66 | 25.77 | +0.331% | 53,106 | -6.907% |
| 2026-04-10 | 25.70 | 25.75 | 25.68 | 25.68 | -0.214% | 74,363 | -6.599% |
| 2026-04-09 | 25.72 | 25.80 | 25.66 | 25.74 | 0.000% | 201,680 | -6.799% |
| 2026-04-08 | 25.82 | 25.82 | 25.70 | 25.74 | +0.351% | 68,904 | -6.799% |
| 2026-04-07 | 25.63 | 25.65 | 25.48 | 25.65 | +0.215% | 93,407 | -6.472% |
| 2026-04-06 | 25.62 | 25.66 | 25.58 | 25.59 | -0.164% | 79,654 | -6.271% |
| 2026-04-02 | 25.54 | 25.66 | 25.51 | 25.64 | +0.341% | 42,044 | -6.424% |
| 2026-04-01 | 25.54 | 25.61 | 25.54 | 25.55 | -0.351% | 108,839 | -6.106% |
| 2026-03-31 | 25.62 | 25.68 | 25.55 | 25.64 | +0.667% | 133,637 | -6.435% |
| 2026-03-30 | 25.54 | 25.54 | 25.45 | 25.47 | +0.553% | 119,734 | -5.811% |
| 2026-03-27 | 25.29 | 25.37 | 25.22 | 25.33 | -0.177% | 197,183 | -5.290% |
| 2026-03-26 | 25.48 | 25.53 | 25.37 | 25.38 | -0.811% | 102,321 | -5.458% |
| 2026-03-25 | 25.68 | 25.68 | 25.53 | 25.58 | +0.324% | 312,039 | -6.225% |
| 2026-03-24 | 25.43 | 25.54 | 25.42 | 25.50 | -0.157% | 170,553 | -5.922% |
| 2026-03-23 | 25.46 | 25.61 | 25.43 | 25.54 | +0.591% | 71,528 | -6.069% |
| 2026-03-20 | 25.62 | 25.62 | 25.38 | 25.39 | -1.206% | 102,792 | -5.514% |
| 2026-03-19 | 25.52 | 25.71 | 25.52 | 25.70 | +0.304% | 129,400 | -6.654% |
| 2026-03-18 | 25.70 | 25.75 | 25.62 | 25.62 | -0.524% | 105,192 | -6.370% |
| 2026-03-17 | 25.71 | 25.76 | 25.70 | 25.76 | +0.613% | 112,082 | -6.860% |
| 2026-03-16 | 25.70 | 25.70 | 25.59 | 25.60 | +0.392% | 51,361 | -6.289% |
| 2026-03-13 | 25.70 | 25.70 | 25.48 | 25.50 | -0.352% | 92,063 | -5.922% |
| 2026-03-12 | 25.68 | 25.68 | 25.53 | 25.59 | -0.544% | 128,621 | -6.252% |
| 2026-03-11 | 25.80 | 25.82 | 25.71 | 25.73 | -0.656% | 59,621 | -6.763% |
| 2026-03-10 | 26.01 | 26.01 | 25.89 | 25.90 | -0.576% | 46,527 | -7.375% |
| 2026-03-09 | 25.88 | 26.05 | 25.85 | 26.05 | +0.560% | 29,260 | -7.908% |
| 2026-03-06 | 25.90 | 25.99 | 25.82 | 25.91 | -0.250% | 79,111 | -7.392% |
| 2026-03-05 | 25.99 | 25.99 | 25.92 | 25.97 | -0.384% | 72,966 | -7.624% |
| 2026-03-04 | 26.09 | 26.12 | 26.04 | 26.07 | 0.000% | 79,130 | -7.979% |
| 2026-03-03 | 25.89 | 26.12 | 25.89 | 26.07 | 0.000% | 74,568 | -7.979% |
| 2026-03-02 | 26.10 | 26.10 | 26.03 | 26.07 | -0.742% | 241,198 | -7.979% |
| 2026-02-27 | 26.30 | 26.30 | 26.25 | 26.27 | +0.057% | 53,172 | -8.662% |
| 2026-02-26 | 26.23 | 26.25 | 26.19 | 26.25 | +0.153% | 159,261 | -8.610% |
| 2026-02-25 | 26.20 | 26.25 | 26.14 | 26.21 | -0.035% | 72,974 | -8.470% |
| 2026-02-24 | 26.25 | 26.25 | 26.19 | 26.22 | -0.118% | 62,787 | -8.502% |
| 2026-02-23 | 26.20 | 26.27 | 26.20 | 26.25 | +0.191% | 89,443 | -8.610% |
| 2026-02-20 | 26.16 | 26.21 | 26.16 | 26.20 | 0.000% | 114,723 | -8.435% |
| 2026-02-19 | 26.15 | 26.20 | 26.14 | 26.20 | +0.115% | 82,251 | -8.435% |
| 2026-02-18 | 26.18 | 26.20 | 26.16 | 26.17 | -0.115% | 101,515 | -8.330% |
| 2026-02-17 | 26.20 | 26.21 | 26.15 | 26.20 | +0.038% | 94,848 | -8.435% |
| 2026-02-13 | 26.22 | 26.22 | 26.15 | 26.19 | +0.306% | 133,293 | -8.400% |
| 2026-02-12 | 26.06 | 26.12 | 26.04 | 26.11 | +0.442% | 235,488 | -8.119% |
| 2026-02-11 | 25.96 | 26.03 | 25.95 | 26.00 | +0.058% | 146,272 | -7.713% |
| 2026-02-10 | 26.04 | 26.05 | 25.98 | 25.98 | +0.077% | 118,020 | -7.660% |
| 2026-02-09 | 25.94 | 25.98 | 25.91 | 25.96 | 0.000% | 311,252 | -7.589% |
| 2026-02-06 | 25.98 | 25.98 | 25.89 | 25.96 | +0.077% | 236,022 | -7.589% |
| 2026-02-05 | 25.86 | 25.96 | 25.86 | 25.94 | +0.445% | 135,868 | -7.517% |
| 2026-02-04 | 25.87 | 25.87 | 25.79 | 25.82 | -0.058% | 136,237 | -7.106% |
| 2026-02-03 | 25.83 | 25.86 | 25.80 | 25.84 | +0.019% | 134,442 | -7.159% |
| 2026-02-02 | 25.93 | 25.93 | 25.81 | 25.84 | -0.520% | 90,590 | -7.141% |
| 2026-01-30 | 25.95 | 25.99 | 25.95 | 25.97 | -0.038% | 154,385 | -7.624% |
| 2026-01-29 | 25.96 | 25.99 | 25.91 | 25.98 | +0.077% | 77,329 | -7.660% |
| 2026-01-28 | 25.96 | 25.97 | 25.92 | 25.96 | -0.112% | 113,412 | -7.589% |
| 2026-01-27 | 26.00 | 26.02 | 25.98 | 25.99 | -0.004% | 278,973 | -7.692% |
| 2026-01-26 | 26.00 | 26.05 | 25.98 | 25.99 | 0.000% | 78,683 | -7.695% |
| 2026-01-23 | 25.94 | 26.00 | 25.93 | 25.99 | +0.077% | 164,201 | -7.695% |
| 2026-01-22 | 25.98 | 25.98 | 25.91 | 25.97 | +0.096% | 151,939 | -7.624% |
| 2026-01-21 | 25.90 | 25.95 | 25.85 | 25.95 | +0.601% | 115,613 | -7.535% |
| 2026-01-20 | 25.86 | 25.86 | 25.76 | 25.79 | -0.559% | 118,489 | -6.979% |
| 2026-01-16 | 26.02 | 26.02 | 25.93 | 25.93 | -0.327% | 174,359 | -7.500% |
| 2026-01-15 | 26.07 | 26.07 | 26.01 | 26.02 | -0.153% | 82,404 | -7.802% |
| 2026-01-14 | 26.06 | 26.07 | 26.01 | 26.06 | +0.154% | 99,978 | -7.943% |
| 2026-01-13 | 26.00 | 26.04 | 25.97 | 26.02 | +0.231% | 152,296 | -7.802% |
| 2026-01-12 | 25.94 | 25.99 | 25.92 | 25.96 | -0.096% | 308,568 | -7.589% |
| 2026-01-09 | 25.94 | 25.99 | 25.91 | 25.98 | +0.231% | 280,488 | -7.678% |
| 2026-01-08 | 25.97 | 25.97 | 25.90 | 25.93 | -0.269% | 202,309 | -7.464% |
| 2026-01-07 | 26.05 | 26.05 | 25.98 | 26.00 | +0.038% | 420,530 | -7.713% |
| 2026-01-06 | 25.93 | 25.99 | 25.91 | 25.98 | +0.038% | 297,814 | -7.678% |
| 2026-01-05 | 25.95 | 25.99 | 25.92 | 25.98 | +0.251% | 261,192 | -7.642% |
| 2026-01-02 | 25.96 | 25.97 | 25.87 | 25.91 | -0.116% | 94,121 | -7.410% |
| 2025-12-31 | 26.02 | 26.02 | 25.93 | 25.94 | -0.250% | 145,652 | -7.517% |
| 2025-12-30 | 26.00 | 26.03 | 25.97 | 26.00 | -0.134% | 65,481 | -7.749% |
| 2025-12-29 | 26.06 | 26.06 | 26.00 | 26.04 | +0.135% | 84,408 | -7.873% |
| 2025-12-26 | 26.02 | 26.02 | 25.95 | 26.00 | +0.058% | 59,259 | -7.749% |
| 2025-12-24 | 25.94 | 26.00 | 25.92 | 25.99 | +0.341% | 58,876 | -7.695% |
| 2025-12-23 | 25.94 | 26.04 | 25.83 | 25.90 | +0.045% | 1,647,145 | -7.380% |
| 2025-12-22 | 25.90 | 25.90 | 25.85 | 25.89 | +0.039% | 520,821 | -7.339% |
| 2025-12-19 | 25.91 | 25.95 | 25.87 | 25.88 | -0.595% | 529,101 | -7.303% |
| 2025-12-18 | 26.07 | 26.07 | 26.00 | 26.04 | +0.328% | 47,244 | -7.855% |
| 2025-12-17 | 25.97 | 25.97 | 25.91 | 25.95 | -0.039% | 45,294 | -7.553% |
| 2025-12-16 | 25.89 | 25.97 | 25.88 | 25.96 | +0.154% | 46,441 | -7.589% |
| 2025-12-15 | 25.95 | 25.95 | 25.89 | 25.92 | +0.116% | 33,607 | -7.446% |
| 2025-12-12 | 25.97 | 25.97 | 25.86 | 25.89 | -0.500% | 51,297 | -7.339% |
| 2025-12-11 | 26.08 | 26.09 | 25.99 | 26.02 | -0.073% | 141,581 | -7.802% |
| 2025-12-10 | 25.90 | 26.04 | 25.90 | 26.04 | +0.466% | 33,036 | -7.869% |
| 2025-12-09 | 26.00 | 26.00 | 25.89 | 25.92 | -0.123% | 170,998 | -7.440% |
| 2025-12-08 | 25.96 | 25.96 | 25.90 | 25.95 | -0.231% | 45,755 | -7.553% |
| 2025-12-05 | 26.01 | 26.03 | 25.96 | 26.01 | -0.154% | 41,890 | -7.766% |
| 2025-12-04 | 26.08 | 26.08 | 25.99 | 26.05 | -0.115% | 85,189 | -7.908% |
| 2025-12-03 | 26.12 | 26.12 | 26.04 | 26.08 | +0.231% | 231,518 | -8.014% |
| 2025-12-02 | 26.02 | 26.04 | 25.97 | 26.02 | +0.077% | 34,336 | -7.802% |
| 2025-12-01 | 26.01 | 26.01 | 25.95 | 26.00 | -0.801% | 93,968 | -7.731% |
| 2025-11-28 | 26.22 | 26.22 | 26.18 | 26.21 | -0.114% | 12,508 | -8.470% |
| 2025-11-26 | 26.15 | 26.24 | 26.14 | 26.24 | +0.267% | 50,077 | -8.575% |
| 2025-11-25 | 26.14 | 26.19 | 26.11 | 26.17 | +0.268% | 44,492 | -8.330% |
| 2025-11-24 | 26.08 | 26.10 | 26.02 | 26.10 | +0.350% | 112,246 | -8.084% |
| 2025-11-21 | 26.05 | 26.05 | 25.93 | 26.01 | +0.382% | 81,898 | -7.763% |
| 2025-11-20 | 25.97 | 25.97 | 25.87 | 25.91 | +0.193% | 152,029 | -7.410% |
| 2025-11-19 | 25.90 | 25.92 | 25.84 | 25.86 | -0.039% | 33,593 | -7.231% |
| 2025-11-18 | 25.92 | 25.92 | 25.82 | 25.87 | +0.083% | 270,474 | -7.267% |
| 2025-11-17 | 25.85 | 26.07 | 25.81 | 25.85 | +0.033% | 42,011 | -7.190% |
| 2025-11-14 | 25.96 | 25.96 | 25.82 | 25.84 | -0.232% | 42,300 | -7.159% |
| 2025-11-13 | 25.91 | 25.92 | 25.87 | 25.90 | -0.282% | 50,854 | -7.375% |
| 2025-11-12 | 26.01 | 26.01 | 25.96 | 25.97 | -0.179% | 31,463 | -7.637% |
| 2025-11-11 | 25.94 | 26.04 | 25.93 | 26.02 | +0.452% | 24,993 | -7.802% |
| 2025-11-10 | 25.93 | 25.93 | 25.88 | 25.90 | -0.066% | 126,402 | -7.385% |
| 2025-11-07 | 25.90 | 25.94 | 25.89 | 25.92 | -0.072% | 28,313 | -7.446% |
| 2025-11-06 | 25.92 | 25.94 | 25.90 | 25.94 | +0.460% | 291,910 | -7.513% |
| 2025-11-05 | 25.90 | 25.90 | 25.82 | 25.82 | -0.270% | 44,290 | -7.088% |
| 2025-11-04 | 25.88 | 25.95 | 25.88 | 25.89 | +0.232% | 59,702 | -7.339% |
| 2025-11-03 | 25.92 | 25.92 | 25.83 | 25.83 | -0.768% | 74,940 | -7.123% |
| 2025-10-31 | 26.09 | 26.11 | 26.01 | 26.03 | -0.262% | 32,707 | -7.837% |
| 2025-10-30 | 26.07 | 26.14 | 26.07 | 26.10 | -0.293% | 42,278 | -8.078% |
| 2025-10-29 | 26.34 | 26.34 | 26.15 | 26.18 | -0.678% | 30,658 | -8.348% |
| 2025-10-28 | 26.32 | 26.38 | 26.30 | 26.35 | +0.128% | 12,038 | -8.969% |
| 2025-10-27 | 26.31 | 26.35 | 26.26 | 26.32 | +0.076% | 36,675 | -8.853% |
| 2025-10-24 | 26.28 | 26.33 | 26.28 | 26.30 | +0.076% | 9,426 | -8.783% |
| 2025-10-23 | 26.29 | 26.31 | 26.27 | 26.28 | -0.076% | 49,053 | -8.714% |
| 2025-10-22 | 26.28 | 26.30 | 26.23 | 26.30 | 0.000% | 139,702 | -8.783% |
| 2025-10-21 | 26.34 | 26.34 | 26.29 | 26.30 | +0.057% | 35,941 | -8.783% |
| 2025-10-20 | 26.23 | 26.29 | 26.21 | 26.29 | +0.298% | 31,642 | -8.731% |
| 2025-10-17 | 26.19 | 26.22 | 26.17 | 26.21 | -0.228% | 39,961 | -8.460% |
| 2025-10-16 | 26.14 | 26.27 | 26.14 | 26.27 | +0.332% | 100,618 | -8.668% |
| 2025-10-15 | 26.20 | 26.23 | 26.14 | 26.18 | +0.076% | 25,018 | -8.365% |
| 2025-10-14 | 26.05 | 26.18 | 26.04 | 26.16 | +0.268% | 25,777 | -8.295% |
| 2025-10-13 | 26.05 | 26.10 | 26.04 | 26.09 | +0.346% | 14,071 | -8.049% |
| 2025-10-10 | 26.05 | 26.05 | 25.98 | 26.00 | +0.210% | 15,599 | -7.731% |
| 2025-10-09 | 25.97 | 25.98 | 25.90 | 25.95 | -0.172% | 51,180 | -7.537% |
| 2025-10-08 | 26.09 | 26.09 | 25.98 | 25.99 | -0.077% | 49,658 | -7.695% |
| 2025-10-07 | 26.00 | 26.03 | 25.98 | 26.01 | +0.154% | 18,100 | -7.766% |
| 2025-10-06 | 26.00 | 26.00 | 25.95 | 25.97 | -0.192% | 17,870 | -7.624% |
| 2025-10-03 | 26.11 | 26.11 | 26.02 | 26.02 | -0.249% | 28,185 | -7.802% |
| 2025-10-02 | 26.04 | 26.11 | 25.99 | 26.09 | +0.173% | 140,335 | -8.031% |
| 2025-10-01 | 26.03 | 26.04 | 25.95 | 26.04 | 0.000% | 144,428 | -7.873% |
| 2025-09-30 | 26.08 | 26.09 | 25.99 | 26.04 | 0.000% | 49,758 | -7.873% |
| 2025-09-29 | 26.01 | 26.05 | 26.00 | 26.04 | +0.308% | 22,679 | -7.873% |
| 2025-09-26 | 25.95 | 25.99 | 25.91 | 25.96 | +0.154% | 52,175 | -7.589% |
| 2025-09-25 | 25.96 | 25.96 | 25.87 | 25.92 | -0.308% | 41,625 | -7.446% |
| 2025-09-24 | 26.09 | 26.09 | 26.00 | 26.00 | -0.307% | 19,683 | -7.731% |
| 2025-09-23 | 26.11 | 26.11 | 26.04 | 26.08 | +0.096% | 33,632 | -8.014% |
| 2025-09-22 | 26.12 | 26.12 | 26.04 | 26.05 | -0.096% | 32,416 | -7.926% |
| 2025-09-19 | 26.12 | 26.12 | 26.04 | 26.08 | -0.115% | 131,547 | -8.014% |
| 2025-09-18 | 26.10 | 26.12 | 26.04 | 26.11 | -0.113% | 94,506 | -8.119% |
| 2025-09-17 | 26.26 | 26.26 | 26.08 | 26.14 | -0.231% | 43,254 | -8.223% |
| 2025-09-16 | 26.24 | 26.24 | 26.15 | 26.20 | -0.076% | 39,058 | -8.435% |
| 2025-09-15 | 26.20 | 26.22 | 26.16 | 26.22 | +0.306% | 137,724 | -8.505% |
| 2025-09-12 | 26.15 | 26.15 | 26.09 | 26.14 | -0.191% | 48,975 | -8.225% |
| 2025-09-11 | 26.13 | 26.21 | 26.13 | 26.19 | +0.383% | 37,266 | -8.400% |
| 2025-09-10 | 26.05 | 26.13 | 26.04 | 26.09 | +0.385% | 45,495 | -8.049% |
| 2025-09-09 | 26.03 | 26.03 | 25.96 | 25.99 | -0.038% | 31,390 | -7.695% |
| 2025-09-08 | 25.96 | 26.06 | 25.96 | 26.00 | +0.193% | 53,935 | -7.731% |
| 2025-09-05 | 25.92 | 26.03 | 25.92 | 25.95 | +0.503% | 43,667 | -7.553% |
| 2025-09-04 | 25.73 | 25.84 | 25.71 | 25.82 | +0.820% | 35,835 | -7.088% |
| 2025-09-03 | 25.50 | 25.68 | 25.50 | 25.61 | +0.353% | 34,051 | -6.326% |
| 2025-09-02 | 25.50 | 25.55 | 25.47 | 25.52 | -0.700% | 49,126 | -5.995% |
| 2025-08-29 | 25.73 | 25.74 | 25.68 | 25.70 | -0.233% | 113,245 | -6.654% |
| 2025-08-28 | 25.75 | 25.79 | 25.75 | 25.76 | +0.039% | 21,291 | -6.871% |
| 2025-08-27 | 25.69 | 25.75 | 25.67 | 25.75 | +0.234% | 30,401 | -6.835% |
| 2025-08-26 | 25.62 | 25.73 | 25.62 | 25.69 | +0.039% | 145,414 | -6.617% |
| 2025-08-25 | 25.73 | 25.73 | 25.66 | 25.68 | -0.233% | 55,233 | -6.581% |
| 2025-08-22 | 25.63 | 25.78 | 25.61 | 25.74 | +0.783% | 39,015 | -6.799% |
| 2025-08-21 | 25.64 | 25.64 | 25.52 | 25.54 | -0.312% | 63,967 | -6.069% |
| 2025-08-20 | 25.61 | 25.68 | 25.60 | 25.62 | -0.078% | 101,258 | -6.362% |
| 2025-08-19 | 25.64 | 25.70 | 25.59 | 25.64 | +0.274% | 42,877 | -6.435% |
| 2025-08-18 | 25.66 | 25.66 | 25.57 | 25.57 | -0.195% | 56,709 | -6.179% |
| 2025-08-15 | 25.70 | 26.72 | 25.61 | 25.62 | -0.117% | 37,438 | -6.362% |
| 2025-08-14 | 25.69 | 25.71 | 25.62 | 25.65 | -0.272% | 20,307 | -6.472% |
| 2025-08-13 | 25.73 | 25.77 | 25.70 | 25.72 | +0.430% | 27,765 | -6.726% |
| 2025-08-12 | 25.59 | 25.64 | 25.55 | 25.61 | +0.039% | 29,069 | -6.326% |
| 2025-08-11 | 25.62 | 25.65 | 25.58 | 25.60 | -0.019% | 44,238 | -6.289% |
| 2025-08-08 | 25.85 | 25.85 | 25.59 | 25.60 | -0.254% | 38,142 | -6.307% |
| 2025-08-07 | 25.68 | 25.74 | 25.65 | 25.67 | +0.039% | 45,142 | -6.545% |
| 2025-08-06 | 25.59 | 25.72 | 25.59 | 25.66 | -0.117% | 17,579 | -6.508% |
| 2025-08-05 | 25.70 | 25.73 | 25.64 | 25.69 | +0.078% | 115,284 | -6.617% |
| 2025-08-04 | 25.69 | 25.72 | 25.66 | 25.67 | 0.000% | 35,359 | -6.545% |
| 2025-08-01 | 25.60 | 25.70 | 25.56 | 25.67 | +0.667% | 11,084 | -6.545% |
| 2025-07-31 | 25.58 | 25.59 | 25.50 | 25.50 | +0.039% | 31,646 | -5.922% |
| 2025-07-30 | 25.47 | 25.66 | 25.46 | 25.49 | -0.196% | 37,114 | -5.885% |
| 2025-07-29 | 25.40 | 25.59 | 25.40 | 25.54 | +0.472% | 21,620 | -6.069% |
| 2025-07-28 | 25.45 | 25.50 | 25.42 | 25.42 | -0.118% | 51,500 | -5.625% |
| 2025-07-25 | 25.38 | 25.51 | 25.38 | 25.45 | +0.276% | 25,845 | -5.737% |
| 2025-07-24 | 25.44 | 25.55 | 25.32 | 25.38 | -0.216% | 55,041 | -5.477% |
| 2025-07-23 | 25.46 | 25.46 | 25.30 | 25.43 | -0.137% | 198,229 | -5.681% |
| 2025-07-22 | 25.44 | 25.52 | 25.44 | 25.47 | +0.157% | 175,492 | -5.811% |
| 2025-07-21 | 25.74 | 25.74 | 25.21 | 25.43 | +0.394% | 33,094 | -5.663% |
| 2025-07-18 | 25.37 | 25.37 | 25.23 | 25.33 | +0.159% | 51,608 | -5.291% |
| 2025-07-17 | 25.30 | 25.30 | 25.22 | 25.29 | +0.158% | 519,887 | -5.140% |
| 2025-07-16 | 25.26 | 25.26 | 25.16 | 25.25 | +0.220% | 23,138 | -4.990% |
| 2025-07-15 | 25.33 | 25.33 | 25.14 | 25.19 | -0.285% | 51,571 | -4.781% |
| 2025-07-14 | 25.31 | 25.55 | 25.22 | 25.27 | -0.132% | 22,071 | -5.052% |
| 2025-07-11 | 25.33 | 25.33 | 25.23 | 25.30 | -0.454% | 40,082 | -5.178% |
| 2025-07-10 | 25.38 | 26.04 | 25.36 | 25.42 | -0.013% | 29,083 | -5.608% |
| 2025-07-09 | 25.32 | 25.61 | 25.32 | 25.42 | +0.452% | 98,712 | -5.620% |
| 2025-07-08 | 25.31 | 25.51 | 25.26 | 25.30 | -0.327% | 77,461 | -5.193% |
| 2025-07-07 | 25.44 | 25.44 | 25.32 | 25.39 | -0.359% | 74,926 | -5.503% |
| 2025-07-03 | 25.47 | 26.00 | 25.44 | 25.48 | -0.139% | 12,097 | -5.842% |
| 2025-07-02 | 25.46 | 26.05 | 25.45 | 25.51 | -0.111% | 13,653 | -5.973% |
| 2025-07-01 | 25.55 | 25.84 | 25.48 | 25.54 | -0.348% | 41,538 | -6.077% |
| 2025-06-30 | 25.58 | 25.66 | 25.51 | 25.63 | +0.593% | 37,756 | -6.404% |
| 2025-06-27 | 25.47 | 25.62 | 25.45 | 25.48 | -0.006% | 35,322 | -5.849% |
| 2025-06-26 | 25.46 | 25.67 | 25.42 | 25.48 | +0.146% | 19,237 | -5.855% |
| 2025-06-25 | 25.43 | 25.63 | 25.37 | 25.44 | -0.178% | 18,136 | -5.717% |
| 2025-06-24 | 25.33 | 25.80 | 25.33 | 25.49 | +0.505% | 25,058 | -5.885% |
| 2025-06-23 | 25.32 | 25.42 | 25.32 | 25.36 | +0.270% | 14,262 | -5.409% |
| 2025-06-20 | 25.22 | 25.33 | 25.18 | 25.29 | +0.146% | 28,203 | -5.154% |
| 2025-06-18 | 25.23 | 25.61 | 25.19 | 25.26 | +0.134% | 9,759 | -5.016% |
| 2025-06-17 | 25.19 | 25.53 | 25.16 | 25.22 | +0.410% | 11,225 | -4.889% |
| 2025-06-16 | 25.19 | 25.23 | 25.12 | 25.12 | -0.258% | 11,745 | -4.498% |
| 2025-06-13 | 25.24 | 25.27 | 25.13 | 25.18 | -0.482% | 17,232 | -4.745% |
| 2025-06-12 | 25.23 | 25.31 | 25.23 | 25.31 | +0.544% | 17,942 | -5.204% |
| 2025-06-11 | 25.14 | 25.86 | 25.12 | 25.17 | +0.344% | 17,404 | -4.688% |
| 2025-06-10 | 25.05 | 25.13 | 25.05 | 25.08 | +0.150% | 11,784 | -4.361% |
| 2025-06-09 | 24.99 | 25.10 | 24.99 | 25.05 | +0.360% | 62,529 | -4.217% |
| 2025-06-06 | 25.03 | 25.06 | 24.95 | 24.96 | -0.492% | 28,707 | -3.873% |
| 2025-06-05 | 25.19 | 25.48 | 25.08 | 25.08 | -0.535% | 8,791 | -4.346% |
| 2025-06-04 | 25.14 | 25.27 | 25.08 | 25.21 | +0.698% | 19,529 | -4.858% |
| 2025-06-03 | 25.07 | 25.11 | 24.99 | 25.04 | +0.063% | 32,513 | -4.194% |
| 2025-06-02 | 25.01 | 25.05 | 24.94 | 25.02 | -0.582% | 36,627 | -4.134% |
| 2025-05-30 | 25.14 | 25.41 | 25.09 | 25.17 | +0.191% | 14,782 | -4.693% |
| 2025-05-29 | 25.07 | 25.27 | 25.07 | 25.12 | +0.527% | 23,494 | -4.510% |
| 2025-05-28 | 25.02 | 25.06 | 24.97 | 24.99 | -0.433% | 25,145 | -4.007% |
| 2025-05-27 | 25.01 | 25.14 | 24.96 | 25.10 | +0.851% | 18,182 | -4.423% |
| 2025-05-23 | 24.95 | 24.95 | 24.85 | 24.89 | +0.102% | 15,560 | -3.609% |
| 2025-05-22 | 24.70 | 24.90 | 24.70 | 24.86 | +0.537% | 22,120 | -3.511% |
| 2025-05-21 | 25.00 | 25.01 | 24.73 | 24.73 | -1.040% | 45,634 | -2.992% |
| 2025-05-20 | 24.92 | 25.05 | 24.92 | 24.99 | -0.312% | 32,908 | -4.002% |
| 2025-05-19 | 24.91 | 25.07 | 24.84 | 25.07 | +0.151% | 19,207 | -4.301% |
| 2025-05-16 | 25.07 | 25.15 | 25.01 | 25.03 | +0.256% | 17,252 | -4.156% |
| 2025-05-15 | 24.92 | 25.11 | 24.86 | 24.97 | +0.516% | 26,984 | -3.910% |
| 2025-05-14 | 24.93 | 24.93 | 24.81 | 24.84 | -0.369% | 32,386 | -3.414% |
| 2025-05-13 | 24.93 | 25.28 | 24.89 | 24.93 | -0.080% | 64,844 | -3.771% |
| 2025-05-12 | 24.92 | 25.14 | 24.86 | 24.95 | -0.160% | 16,068 | -3.848% |
| 2025-05-09 | 25.18 | 25.18 | 24.95 | 24.99 | -0.751% | 8,711 | -4.002% |
| 2025-05-08 | 25.07 | 25.32 | 24.96 | 25.18 | +0.276% | 19,212 | -4.723% |
| 2025-05-07 | 25.06 | 25.16 | 25.02 | 25.11 | +0.571% | 23,177 | -4.460% |
| 2025-05-06 | 24.92 | 25.05 | 24.89 | 24.97 | +0.010% | 27,147 | -3.915% |
| 2025-05-05 | 24.98 | 25.26 | 24.89 | 24.96 | -0.339% | 27,311 | -3.905% |
| 2025-05-02 | 25.09 | 25.09 | 24.94 | 25.05 | -0.142% | 36,273 | -4.232% |
| 2025-05-01 | 25.25 | 25.26 | 25.03 | 25.09 | -0.454% | 23,204 | -4.367% |
| 2025-04-30 | 25.26 | 25.28 | 25.12 | 25.20 | -0.320% | 31,494 | -4.802% |
| 2025-04-29 | 25.19 | 25.34 | 25.19 | 25.28 | +0.238% | 826,879 | -5.106% |
| 2025-04-28 | 25.18 | 25.28 | 25.11 | 25.22 | +0.117% | 47,567 | -4.880% |
| 2025-04-25 | 25.17 | 25.23 | 25.09 | 25.19 | +0.720% | 53,091 | -4.768% |
| 2025-04-24 | 25.03 | 25.08 | 25.01 | 25.01 | +0.627% | 1,863 | -4.083% |
| 2025-04-23 | 25.02 | 25.11 | 24.83 | 24.86 | -0.075% | 6,294 | -3.481% |
| 2025-04-22 | 24.77 | 24.96 | 24.75 | 24.87 | +0.666% | 6,590 | -3.554% |
| 2025-04-21 | 24.83 | 25.06 | 24.71 | 24.71 | -0.946% | 14,226 | -2.912% |
| 2025-04-17 | 24.97 | 25.00 | 24.95 | 24.95 | +0.037% | 3,082 | -3.830% |
| 2025-04-16 | 24.80 | 25.01 | 24.80 | 24.94 | +0.407% | 8,513 | -3.794% |
| 2025-04-15 | 25.57 | 25.57 | 24.71 | 24.84 | +0.386% | 5,030 | -3.402% |
| 2025-04-14 | 24.68 | 24.78 | 24.63 | 24.74 | 0.000% | 87,900 | -3.030% |