IBCB
iShares iBonds Dec 2036 Term Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 3:29:39 PM EDT
23.52USD-0.149%(-0.03)97,766
23.51Bid23.53Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
23.55USD-0.042%(-0.01)
IBCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.52 | 23.53 | 23.47 | 23.52 | -0.127% | 97,766 | 0.000% |
| 2026-10-02 | 23.71 | 23.71 | 23.51 | 23.55 | -0.170% | 82,410 | -0.127% |
| 2026-10-01 | 23.61 | 23.63 | 23.39 | 23.59 | -0.169% | 109,158 | -0.297% |
| 2026-09-30 | 23.75 | 23.75 | 23.59 | 23.63 | -0.085% | 436,678 | -0.466% |
| 2026-09-29 | 23.69 | 23.70 | 23.60 | 23.65 | 0.000% | 100,078 | -0.550% |
| 2026-09-28 | 23.72 | 23.72 | 23.60 | 23.65 | -0.755% | 102,931 | -0.550% |
| 2026-09-25 | 23.81 | 23.84 | 23.72 | 23.83 | +0.168% | 74,183 | -1.301% |
| 2026-09-24 | 23.97 | 23.97 | 23.79 | 23.79 | -0.710% | 199,249 | -1.135% |
| 2026-09-23 | 24.19 | 24.19 | 23.90 | 23.96 | -1.155% | 96,680 | -1.836% |
| 2026-09-22 | 24.23 | 24.26 | 24.18 | 24.24 | 0.000% | 125,365 | -2.970% |
| 2026-09-21 | 24.15 | 24.25 | 24.15 | 24.24 | +0.373% | 47,038 | -2.970% |
| 2026-09-18 | 24.14 | 24.15 | 24.13 | 24.15 | -0.371% | 128,840 | -2.609% |
| 2026-09-17 | 24.25 | 24.25 | 24.20 | 24.24 | +0.581% | 73,167 | -2.970% |
| 2026-09-16 | 24.16 | 24.22 | 24.09 | 24.10 | +0.208% | 116,888 | -2.407% |
| 2026-09-15 | 24.09 | 24.09 | 24.04 | 24.05 | -0.042% | 498,531 | -2.204% |
| 2026-09-14 | 24.10 | 24.14 | 24.02 | 24.06 | -0.166% | 49,554 | -2.244% |
| 2026-09-11 | 24.20 | 24.21 | 24.08 | 24.10 | -0.083% | 24,586 | -2.407% |
| 2026-09-10 | 24.18 | 24.22 | 24.10 | 24.12 | -0.945% | 65,426 | -2.488% |
| 2026-09-09 | 24.39 | 24.39 | 24.30 | 24.35 | -0.164% | 192,794 | -3.409% |
| 2026-09-08 | 24.39 | 24.41 | 24.37 | 24.39 | 0.000% | 63,612 | -3.567% |
| 2026-09-04 | 24.41 | 24.43 | 24.38 | 24.39 | -0.061% | 39,485 | -3.567% |
| 2026-09-03 | 24.42 | 24.46 | 24.40 | 24.41 | +0.144% | 71,470 | -3.626% |
| 2026-09-02 | 24.41 | 24.41 | 24.34 | 24.37 | +0.041% | 47,204 | -3.488% |
| 2026-09-01 | 24.44 | 24.45 | 24.34 | 24.36 | -0.895% | 57,382 | -3.448% |
| 2026-08-31 | 24.54 | 24.58 | 24.52 | 24.58 | -0.041% | 32,378 | -4.312% |
| 2026-08-28 | 24.66 | 24.68 | 24.59 | 24.59 | -0.284% | 173,854 | -4.351% |
| 2026-08-27 | 24.66 | 24.70 | 24.66 | 24.66 | -0.122% | 16,185 | -4.623% |
| 2026-08-26 | 24.64 | 24.69 | 24.64 | 24.69 | -0.081% | 39,194 | -4.739% |
| 2026-08-25 | 24.64 | 24.72 | 24.63 | 24.71 | +0.611% | 216,279 | -4.816% |
| 2026-08-24 | 24.57 | 24.58 | 24.49 | 24.56 | +0.204% | 251,020 | -4.235% |
| 2026-08-21 | 24.56 | 24.56 | 24.49 | 24.51 | -0.122% | 950,696 | -4.039% |
| 2026-08-20 | 24.57 | 24.57 | 24.52 | 24.54 | -0.487% | 29,033 | -4.156% |
| 2026-08-19 | 24.65 | 24.66 | 24.59 | 24.66 | +0.571% | 148,343 | -4.623% |
| 2026-08-18 | 24.47 | 24.53 | 24.47 | 24.52 | +0.089% | 35,027 | -4.078% |
| 2026-08-17 | 24.56 | 24.56 | 24.47 | 24.50 | -0.332% | 69,204 | -3.993% |
| 2026-08-14 | 24.67 | 24.67 | 24.56 | 24.58 | -0.417% | 62,139 | -4.312% |
| 2026-08-13 | 24.70 | 24.73 | 24.66 | 24.68 | +0.439% | 24,366 | -4.711% |
| 2026-08-12 | 24.62 | 24.63 | 24.56 | 24.57 | +0.122% | 35,486 | -4.293% |
| 2026-08-11 | 24.60 | 24.61 | 24.54 | 24.55 | +0.020% | 28,578 | -4.176% |
| 2026-08-10 | 24.58 | 24.60 | 24.50 | 24.54 | -0.507% | 46,206 | -4.156% |
| 2026-08-07 | 24.71 | 24.72 | 24.63 | 24.66 | +0.183% | 20,172 | -4.642% |
| 2026-08-06 | 24.70 | 24.70 | 24.61 | 24.62 | -0.385% | 142,661 | -4.468% |
| 2026-08-05 | 24.73 | 24.75 | 24.68 | 24.71 | -0.020% | 38,648 | -4.835% |
| 2026-08-04 | 24.65 | 24.72 | 24.65 | 24.72 | +0.570% | 23,474 | -4.854% |
| 2026-08-03 | 24.56 | 24.59 | 24.51 | 24.58 | -0.081% | 39,027 | -4.312% |
| 2026-07-31 | 24.65 | 24.65 | 24.53 | 24.60 | -0.162% | 35,794 | -4.390% |
| 2026-07-30 | 24.61 | 24.66 | 24.61 | 24.64 | +0.203% | 141,164 | -4.545% |
| 2026-07-29 | 24.64 | 24.67 | 24.57 | 24.59 | -0.445% | 32,438 | -4.351% |
| 2026-07-28 | 24.64 | 24.73 | 24.64 | 24.70 | +0.325% | 40,541 | -4.777% |
| 2026-07-27 | 24.63 | 24.65 | 24.58 | 24.62 | +0.203% | 43,496 | -4.468% |
| 2026-07-24 | 24.60 | 24.62 | 24.55 | 24.57 | +0.062% | 31,643 | -4.274% |
| 2026-07-23 | 24.56 | 24.59 | 24.52 | 24.55 | -0.506% | 22,850 | -4.215% |
| 2026-07-22 | 24.74 | 24.74 | 24.66 | 24.68 | -0.162% | 135,121 | -4.700% |
| 2026-07-21 | 24.78 | 24.78 | 24.71 | 24.72 | -0.242% | 60,922 | -4.854% |
| 2026-07-20 | 24.90 | 24.90 | 24.78 | 24.78 | -0.382% | 39,341 | -5.085% |
| 2026-07-17 | 24.90 | 24.91 | 24.85 | 24.88 | +0.080% | 18,309 | -5.447% |
| 2026-07-16 | 24.84 | 24.88 | 24.82 | 24.86 | -0.100% | 32,072 | -5.371% |
| 2026-07-15 | 24.84 | 24.90 | 24.81 | 24.88 | +0.323% | 83,209 | -5.466% |
| 2026-07-14 | 24.80 | 24.83 | 24.77 | 24.80 | +0.364% | 29,785 | -5.161% |
| 2026-07-13 | 24.80 | 24.82 | 24.71 | 24.71 | -0.543% | 64,384 | -4.816% |
| 2026-07-10 | 24.88 | 24.88 | 24.82 | 24.84 | -0.261% | 27,644 | -5.333% |
| 2026-07-09 | 24.91 | 24.95 | 24.88 | 24.91 | +0.161% | 42,030 | -5.580% |
| 2026-07-08 | 24.89 | 24.89 | 24.81 | 24.87 | -0.201% | 63,311 | -5.428% |
| 2026-07-07 | 25.03 | 25.03 | 24.90 | 24.92 | -0.559% | 68,079 | -5.618% |
| 2026-07-06 | 25.06 | 25.08 | 25.03 | 25.06 | +0.080% | 32,126 | -6.145% |
| 2026-07-02 | 25.05 | 25.09 | 25.03 | 25.04 | +0.160% | 15,670 | -6.070% |
| 2026-07-01 | 25.04 | 25.06 | 25.00 | 25.00 | -0.636% | 21,737 | -5.920% |
| 2026-06-30 | 25.28 | 25.28 | 25.16 | 25.16 | -0.530% | 25,958 | -6.518% |
| 2026-06-29 | 25.26 | 25.30 | 25.24 | 25.29 | +0.135% | 21,775 | -7.014% |
| 2026-06-26 | 25.23 | 25.27 | 25.18 | 25.26 | +0.197% | 7,379 | -6.888% |
| 2026-06-25 | 25.25 | 25.26 | 25.21 | 25.21 | +0.021% | 127,027 | -6.705% |
| 2026-06-24 | 25.21 | 25.23 | 25.17 | 25.20 | +0.478% | 32,302 | -6.685% |
| 2026-06-23 | 25.07 | 25.12 | 25.06 | 25.09 | +0.260% | 21,228 | -6.239% |
| 2026-06-22 | 25.09 | 25.12 | 24.99 | 25.02 | -0.446% | 66,627 | -5.995% |
| 2026-06-18 | 25.21 | 25.21 | 25.11 | 25.13 | +0.327% | 18,042 | -6.414% |
| 2026-06-17 | 25.17 | 25.18 | 25.04 | 25.05 | -0.468% | 34,451 | -6.108% |
| 2026-06-16 | 25.15 | 25.20 | 25.13 | 25.17 | +0.150% | 56,031 | -6.547% |
| 2026-06-15 | 25.19 | 25.20 | 25.12 | 25.13 | +0.120% | 91,963 | -6.407% |
| 2026-06-12 | 25.05 | 25.12 | 25.04 | 25.10 | -0.060% | 77,921 | -6.295% |
| 2026-06-11 | 24.99 | 25.14 | 24.97 | 25.11 | +0.702% | 65,742 | -6.351% |
| 2026-06-10 | 24.97 | 24.99 | 24.92 | 24.94 | -0.040% | 32,005 | -5.694% |
| 2026-06-09 | 24.96 | 24.98 | 24.92 | 24.95 | +0.157% | 13,240 | -5.731% |
| 2026-06-08 | 25.00 | 25.00 | 24.91 | 24.91 | -0.077% | 15,742 | -5.583% |
| 2026-06-05 | 25.01 | 25.01 | 24.89 | 24.93 | -0.558% | 30,084 | -5.656% |
| 2026-06-04 | 25.10 | 25.11 | 25.07 | 25.07 | +0.120% | 21,478 | -6.183% |
| 2026-06-03 | 25.03 | 25.06 | 25.00 | 25.04 | -0.318% | 28,270 | -6.070% |
| 2026-06-02 | 25.13 | 25.14 | 25.09 | 25.12 | +0.158% | 23,324 | -6.369% |
| 2026-06-01 | 25.19 | 25.19 | 25.01 | 25.08 | -0.554% | 246,300 | -6.222% |
| 2026-05-29 | 25.16 | 25.25 | 25.16 | 25.22 | +0.159% | 9,577 | -6.741% |
| 2026-05-28 | 25.10 | 25.18 | 25.07 | 25.18 | +0.279% | 31,763 | -6.593% |
| 2026-05-27 | 25.11 | 25.13 | 25.09 | 25.11 | +0.040% | 16,324 | -6.332% |
| 2026-05-26 | 25.11 | 25.11 | 25.04 | 25.10 | +0.521% | 20,899 | -6.295% |
| 2026-05-22 | 25.04 | 25.04 | 24.90 | 24.97 | +0.120% | 25,666 | -5.807% |
| 2026-05-21 | 24.82 | 24.94 | 24.79 | 24.94 | +0.161% | 68,154 | -5.694% |
| 2026-05-20 | 24.75 | 24.92 | 24.72 | 24.90 | +0.810% | 37,177 | -5.542% |
| 2026-05-19 | 24.77 | 24.77 | 24.66 | 24.70 | -0.564% | 32,466 | -4.777% |
| 2026-05-18 | 24.91 | 24.93 | 24.80 | 24.84 | -0.080% | 17,538 | -5.314% |
| 2026-05-15 | 24.89 | 24.91 | 24.85 | 24.86 | -0.818% | 74,795 | -5.390% |
| 2026-05-14 | 25.12 | 25.13 | 25.07 | 25.07 | 0.000% | 42,895 | -6.164% |
| 2026-05-13 | 25.07 | 25.07 | 25.02 | 25.07 | -0.020% | 116,738 | -6.164% |
| 2026-05-12 | 25.09 | 25.09 | 25.01 | 25.07 | -0.318% | 537,621 | -6.183% |
| 2026-05-11 | 25.18 | 25.19 | 25.15 | 25.15 | -0.214% | 17,020 | -6.481% |
| 2026-05-08 | 25.23 | 25.23 | 25.18 | 25.20 | +0.354% | 29,482 | -6.681% |
| 2026-05-07 | 25.22 | 25.25 | 25.11 | 25.11 | -0.416% | 53,374 | -6.351% |
| 2026-05-06 | 25.18 | 25.24 | 25.18 | 25.22 | +0.518% | 93,360 | -6.741% |
| 2026-05-05 | 25.04 | 25.12 | 25.04 | 25.09 | +0.381% | 26,372 | -6.257% |
| 2026-05-04 | 25.04 | 25.06 | 24.94 | 24.99 | -0.420% | 20,070 | -5.900% |
| 2026-05-01 | 25.08 | 25.16 | 25.08 | 25.10 | -0.119% | 24,619 | -6.295% |
| 2026-04-30 | 25.11 | 25.17 | 25.06 | 25.13 | +0.239% | 19,258 | -6.406% |
| 2026-04-29 | 25.14 | 25.14 | 25.04 | 25.07 | -0.565% | 76,480 | -6.183% |
| 2026-04-28 | 25.16 | 25.22 | 25.15 | 25.21 | -0.109% | 20,037 | -6.713% |
| 2026-04-27 | 25.31 | 25.31 | 25.23 | 25.24 | -0.296% | 55,800 | -6.815% |
| 2026-04-24 | 25.29 | 25.34 | 25.25 | 25.32 | +0.178% | 34,677 | -7.091% |
| 2026-04-23 | 25.34 | 25.37 | 25.24 | 25.27 | -0.300% | 61,051 | -6.925% |
| 2026-04-22 | 25.40 | 25.40 | 25.35 | 25.35 | +0.183% | 23,628 | -7.204% |
| 2026-04-21 | 25.38 | 25.38 | 25.30 | 25.30 | -0.376% | 28,562 | -7.034% |
| 2026-04-20 | 25.44 | 25.44 | 25.38 | 25.40 | -0.098% | 37,271 | -7.384% |
| 2026-04-17 | 25.45 | 25.48 | 25.39 | 25.42 | +0.633% | 26,770 | -7.474% |
| 2026-04-16 | 25.41 | 25.41 | 25.23 | 25.26 | -0.375% | 28,964 | -6.888% |
| 2026-04-15 | 25.32 | 25.36 | 25.31 | 25.36 | -0.137% | 35,972 | -7.237% |
| 2026-04-14 | 25.31 | 25.41 | 25.29 | 25.39 | +0.426% | 21,927 | -7.364% |
| 2026-04-13 | 25.22 | 25.29 | 25.16 | 25.28 | +0.357% | 113,596 | -6.969% |
| 2026-04-10 | 25.28 | 25.28 | 25.16 | 25.19 | -0.313% | 19,905 | -6.637% |
| 2026-04-09 | 25.21 | 25.33 | 25.20 | 25.27 | +0.056% | 310,079 | -6.929% |
| 2026-04-08 | 25.34 | 25.35 | 25.24 | 25.26 | +0.427% | 4,869 | -6.877% |
| 2026-04-07 | 25.12 | 25.15 | 25.00 | 25.15 | +0.098% | 15,269 | -6.480% |
| 2026-04-06 | 25.14 | 25.18 | 25.11 | 25.13 | -0.156% | 14,091 | -6.388% |
| 2026-04-02 | 25.05 | 25.18 | 25.05 | 25.16 | +0.376% | 18,693 | -6.534% |
| 2026-04-01 | 25.10 | 25.13 | 25.06 | 25.07 | +0.036% | 42,021 | -6.183% |
| 2026-03-31 | 25.02 | 25.10 | 24.98 | 25.06 | +0.647% | 11,952 | -6.149% |
| 2026-03-30 | 24.87 | 24.94 | 24.87 | 24.90 | +0.728% | 20,479 | -5.542% |
| 2026-03-27 | 24.70 | 24.77 | 24.70 | 24.72 | -0.348% | 14,475 | -4.854% |
| 2026-03-26 | 24.92 | 24.92 | 24.81 | 24.81 | -75.034% | 5,823 | -5.185% |
| 2016-03-29 | 99.45 | 99.49 | 99.31 | 99.36 | +0.030% | 19,479 | -76.329% |
| 2016-03-22 | 99.33 | 99.33 | 99.33 | 99.33 | +0.035% | 8,224 | -76.321% |
| 2016-03-21 | 99.33 | 99.33 | 99.30 | 99.30 | -0.055% | 200 | -76.313% |
| 2016-03-15 | 99.35 | 99.35 | 99.35 | 99.35 | 0.000% | 210 | -76.326% |
| 2016-03-11 | 99.20 | 99.40 | 99.20 | 99.35 | -0.050% | 552 | -76.326% |
| 2016-03-10 | 99.44 | 99.48 | 99.22 | 99.40 | -0.030% | 3,800 | -76.338% |
| 2016-03-09 | 99.43 | 99.43 | 99.43 | 99.43 | 0.000% | 407 | -76.345% |
| 2016-03-08 | 99.44 | 99.44 | 99.43 | 99.43 | 0.000% | 7,605 | -76.345% |
| 2016-03-04 | 99.62 | 99.62 | 99.43 | 99.43 | -0.208% | 1,700 | -76.345% |
| 2016-02-29 | 99.67 | 99.67 | 99.64 | 99.64 | +0.168% | 264 | -76.394% |
| 2016-02-25 | 99.46 | 99.47 | 99.46 | 99.47 | -0.016% | 210 | -76.355% |
| 2016-02-23 | 99.45 | 99.49 | 99.45 | 99.49 | +0.079% | 928 | -76.359% |
| 2016-02-22 | 99.41 | 99.41 | 99.41 | 99.41 | -0.032% | 360 | -76.340% |
| 2016-02-18 | 99.44 | 99.44 | 99.44 | 99.44 | -0.281% | 435 | -76.348% |
| 2016-02-10 | 99.71 | 99.72 | 99.48 | 99.72 | +0.524% | 900 | -76.414% |
| 2016-02-03 | 99.20 | 99.20 | 99.20 | 99.20 | +0.010% | 283 | -76.290% |
| 2016-02-02 | 99.19 | 99.19 | 99.19 | 99.19 | -0.046% | 103 | -76.288% |
| 2016-02-01 | 99.26 | 99.26 | 99.24 | 99.24 | -0.225% | 1,084 | -76.299% |
| 2016-01-28 | 99.46 | 99.46 | 99.46 | 99.46 | +0.054% | 709 | -76.352% |
| 2016-01-25 | 99.31 | 99.41 | 99.21 | 99.41 | +0.188% | 1,868 | -76.340% |
| 2016-01-21 | 99.27 | 99.27 | 99.22 | 99.22 | 0.000% | 447 | -76.295% |
| 2016-01-20 | 99.28 | 99.49 | 99.22 | 99.22 | -0.375% | 1,621 | -76.295% |
| 2016-01-19 | 99.56 | 99.59 | 99.26 | 99.59 | -0.142% | 1,043 | -76.384% |
| 2016-01-15 | 99.64 | 99.74 | 99.64 | 99.73 | -0.115% | 489 | -76.418% |
| 2016-01-13 | 99.85 | 99.86 | 99.85 | 99.85 | +0.362% | 500 | -76.445% |
| 2016-01-12 | 99.25 | 99.49 | 99.14 | 99.49 | +0.262% | 5,948 | -76.359% |
| 2016-01-08 | 99.23 | 99.23 | 99.23 | 99.23 | -0.284% | 2,124 | -76.297% |
| 2016-01-07 | 99.37 | 99.51 | 99.37 | 99.51 | +0.335% | 631 | -76.365% |
| 2016-01-06 | 99.18 | 99.18 | 99.18 | 99.18 | -0.021% | 200 | -76.286% |
| 2016-01-05 | 99.20 | 99.20 | 99.20 | 99.20 | +0.011% | 101 | -76.291% |
| 2016-01-04 | 99.28 | 99.28 | 99.19 | 99.19 | -0.161% | 2,503 | -76.288% |
| 2015-12-28 | 99.25 | 99.35 | 99.25 | 99.35 | -0.341% | 221 | -76.326% |
| 2015-12-23 | 99.69 | 99.69 | 99.69 | 99.69 | +0.426% | 305 | -76.407% |
| 2015-12-22 | 99.26 | 99.27 | 99.22 | 99.27 | +0.067% | 2,244 | -76.306% |
| 2015-12-16 | 99.22 | 99.27 | 99.20 | 99.20 | -0.218% | 907 | -76.290% |
| 2015-12-14 | 99.42 | 99.42 | 99.42 | 99.42 | -0.157% | 333 | -76.342% |
| 2015-12-11 | 99.57 | 99.57 | 99.57 | 99.57 | +0.276% | 270 | -76.379% |
| 2015-12-09 | 99.30 | 99.30 | 99.30 | 99.30 | -0.391% | 580 | -76.314% |
| 2015-12-07 | 99.63 | 99.69 | 99.63 | 99.69 | +0.010% | 1,312 | -76.407% |
| 2015-11-30 | 99.50 | 99.68 | 99.29 | 99.68 | +0.241% | 1,134 | -76.404% |
| 2015-11-23 | 99.44 | 99.44 | 99.44 | 99.44 | +0.091% | 453 | -76.348% |
| 2015-11-12 | 99.37 | 99.40 | 99.35 | 99.35 | +0.121% | 1,064 | -76.326% |
| 2015-11-09 | 99.22 | 99.34 | 99.22 | 99.23 | 0.000% | 1,497 | -76.297% |
| 2015-11-04 | 99.23 | 99.23 | 99.23 | 99.23 | -0.060% | 176 | -76.297% |
| 2015-10-27 | 99.29 | 99.29 | 99.29 | 99.29 | -0.091% | 195 | -76.312% |
| 2015-10-21 | 99.36 | 99.48 | 99.36 | 99.38 | +0.066% | 1,774 | -76.333% |
| 2015-10-20 | 99.31 | 99.31 | 99.31 | 99.31 | -0.137% | 305 | -76.318% |
| 2015-10-19 | 99.30 | 99.50 | 99.30 | 99.45 | +0.161% | 2,580 | -76.350% |
| 2015-10-16 | 99.29 | 99.29 | 99.29 | 99.29 | -0.111% | 500 | -76.312% |
| 2015-10-15 | 99.40 | 99.40 | 99.40 | 99.40 | -0.090% | 400 | -76.338% |
| 2015-10-14 | 99.29 | 99.66 | 99.29 | 99.49 | -0.010% | 1,776 | -76.359% |
| 2015-10-13 | 99.42 | 99.50 | 99.31 | 99.50 | -0.221% | 2,665 | -76.362% |
| 2015-10-12 | 99.72 | 99.72 | 99.72 | 99.72 | +0.312% | 150 | -76.414% |
| 2015-10-09 | 99.83 | 99.83 | 99.41 | 99.41 | -0.131% | 1,542 | -76.340% |
| 2015-10-08 | 99.54 | 99.54 | 99.54 | 99.54 | -0.010% | 1,269 | -76.371% |
| 2015-10-07 | 98.94 | 99.55 | 98.94 | 99.55 | +0.191% | 7,468 | -76.374% |
| 2015-09-30 | 99.36 | 99.36 | 99.36 | 99.36 | -0.154% | 190 | -76.329% |
| 2015-09-29 | 99.43 | 99.51 | 99.43 | 99.51 | +0.038% | 384 | -76.365% |
| 2015-09-25 | 99.30 | 99.48 | 99.30 | 99.48 | +0.122% | 1,149 | -76.356% |
| 2015-09-24 | 99.31 | 99.35 | 99.31 | 99.35 | -0.187% | 706 | -76.327% |
| 2015-09-23 | 99.54 | 99.54 | 99.54 | 99.54 | -0.211% | 599 | -76.371% |
| 2015-09-16 | 99.29 | 99.76 | 99.28 | 99.75 | +0.171% | 1,302 | -76.421% |
| 2015-09-15 | 99.58 | 99.58 | 99.58 | 99.58 | +0.324% | 199 | -76.381% |
| 2015-09-10 | 99.25 | 99.26 | 99.25 | 99.26 | +0.008% | 277 | -76.304% |
| 2015-09-09 | 99.29 | 99.29 | 99.25 | 99.25 | -0.050% | 521 | -76.302% |
| 2015-09-08 | 99.51 | 99.51 | 99.30 | 99.30 | -0.080% | 594 | -76.314% |
| 2015-09-04 | 99.24 | 99.38 | 99.24 | 99.38 | +0.108% | 549 | -76.333% |
| 2015-09-02 | 99.27 | 99.27 | 99.27 | 99.27 | -0.309% | 100 | -76.308% |
| 2015-09-01 | 99.58 | 99.58 | 99.58 | 99.58 | -0.130% | 362 | -76.381% |
| 2015-08-31 | 99.31 | 99.71 | 99.31 | 99.71 | +0.161% | 714 | -76.412% |
| 2015-08-28 | 99.60 | 99.76 | 99.55 | 99.55 | +0.252% | 1,194 | -76.374% |
| 2015-08-27 | 99.30 | 99.30 | 99.30 | 99.30 | +0.302% | 327 | -76.314% |
| 2015-08-24 | 99.13 | 99.13 | 99.00 | 99.00 | -0.771% | 288 | -76.243% |
| 2015-08-21 | 99.74 | 99.77 | 99.30 | 99.77 | +0.023% | 640 | -76.426% |
| 2015-08-20 | 99.80 | 99.80 | 99.30 | 99.75 | -0.043% | 2,576 | -76.420% |
| 2015-08-19 | 99.79 | 99.79 | 99.79 | 99.79 | +0.473% | 146 | -76.430% |
| 2015-08-14 | 99.32 | 99.32 | 99.32 | 99.32 | +0.050% | 120 | -76.319% |
| 2015-08-13 | 99.28 | 99.28 | 99.27 | 99.27 | -0.213% | 2,700 | -76.307% |
| 2015-08-05 | 99.48 | 99.48 | 99.48 | 99.48 | -0.276% | 601 | -76.358% |
| 2015-07-23 | 99.83 | 99.83 | 99.47 | 99.76 | -0.053% | 772 | -76.423% |
| 2015-07-20 | 99.44 | 99.81 | 99.44 | 99.81 | +0.040% | 1,179 | -76.435% |
| 2015-07-17 | 99.77 | 99.77 | 99.77 | 99.77 | -0.025% | 325 | -76.426% |
| 2015-07-16 | 99.46 | 99.82 | 99.46 | 99.80 | +0.428% | 1,408 | -76.432% |
| 2015-07-15 | 99.37 | 99.37 | 99.37 | 99.37 | -0.411% | 500 | -76.331% |
| 2015-07-14 | 99.78 | 99.78 | 99.78 | 99.78 | -0.130% | 231 | -76.428% |
| 2015-07-13 | 99.86 | 99.91 | 99.75 | 99.91 | +0.140% | 1,667 | -76.459% |
| 2015-07-10 | 99.76 | 99.77 | 98.99 | 99.77 | -0.010% | 1,399 | -76.426% |
| 2015-07-09 | 99.73 | 99.78 | 99.61 | 99.78 | -0.010% | 3,095 | -76.428% |
| 2015-07-06 | 99.79 | 99.79 | 99.79 | 99.79 | +0.423% | 312 | -76.430% |
| 2015-07-01 | 99.37 | 99.37 | 99.37 | 99.37 | +0.096% | 501 | -76.331% |
| 2015-06-26 | 99.69 | 99.69 | 99.25 | 99.28 | -0.096% | 1,535 | -76.308% |
| 2015-06-25 | 99.41 | 99.41 | 99.37 | 99.37 | +0.089% | 531 | -76.331% |
| 2015-06-24 | 99.74 | 99.74 | 99.23 | 99.28 | -0.479% | 730 | -76.310% |
| 2015-06-22 | 99.75 | 99.76 | 99.75 | 99.76 | -0.030% | 861 | -76.423% |
| 2015-06-18 | 99.76 | 99.79 | 99.75 | 99.79 | +0.050% | 5,515 | -76.431% |
| 2015-06-17 | 99.74 | 99.74 | 99.73 | 99.74 | +0.241% | 1,997 | -76.419% |
| 2015-06-11 | 99.48 | 99.69 | 99.48 | 99.50 | +0.218% | 2,401 | -76.362% |
| 2015-06-10 | 99.21 | 99.75 | 99.21 | 99.28 | -0.217% | 577 | -76.310% |
| 2015-06-09 | 99.71 | 99.73 | 99.47 | 99.50 | +0.258% | 1,527 | -76.362% |
| 2015-06-08 | 99.24 | 99.24 | 99.24 | 99.24 | -0.207% | 140 | -76.301% |
| 2015-06-05 | 99.39 | 99.46 | 99.35 | 99.45 | -0.291% | 1,451 | -76.350% |
| 2015-06-04 | 99.74 | 99.75 | 99.68 | 99.74 | +0.050% | 3,119 | -76.419% |
| 2015-06-03 | 99.69 | 99.69 | 99.69 | 99.69 | +0.466% | 318 | -76.407% |
| 2015-06-02 | 99.21 | 99.23 | 99.21 | 99.23 | -0.093% | 371 | -76.297% |
| 2015-05-27 | 99.32 | 99.32 | 99.32 | 99.32 | +0.081% | 109 | -76.319% |
| 2015-05-21 | 99.50 | 99.50 | 99.24 | 99.24 | +0.004% | 790 | -76.300% |
| 2015-05-20 | 99.27 | 99.31 | 99.24 | 99.24 | -0.040% | 667 | -76.299% |
| 2015-05-19 | 99.30 | 99.30 | 99.26 | 99.28 | -0.495% | 500 | -76.308% |
| 2015-05-12 | 99.77 | 99.77 | 99.77 | 99.77 | +0.715% | 148 | -76.426% |
| 2015-05-08 | 99.06 | 99.06 | 99.06 | 99.06 | +0.123% | 116 | -76.257% |
| 2015-05-07 | 99.64 | 99.64 | 98.94 | 98.94 | -0.696% | 9,738 | -76.228% |
| 2015-05-06 | 99.63 | 99.63 | 99.63 | 99.63 | -0.047% | 112 | -76.393% |
| 2015-05-05 | 99.67 | 99.68 | 99.67 | 99.68 | +0.060% | 668 | -76.404% |
| 2015-05-04 | 99.62 | 99.62 | 99.62 | 99.62 | +0.151% | 250 | -76.390% |
| 2015-04-29 | 99.47 | 99.47 | 99.47 | 99.47 | -0.175% | 250 | -76.355% |
| 2015-04-24 | 99.75 | 99.75 | 99.64 | 99.64 | -0.076% | 481 | -76.396% |
| 2015-04-23 | 99.72 | 99.72 | 99.32 | 99.72 | +0.181% | 3,000 | -76.414% |
| 2015-04-22 | 99.54 | 99.54 | 99.54 | 99.54 | 0.000% | 429 | -76.371% |
| 2015-04-20 | 99.54 | 99.54 | 99.54 | 99.54 | -0.169% | 100 | -76.371% |
| 2015-04-17 | 99.66 | 99.71 | 99.66 | 99.71 | +0.260% | 813 | -76.411% |
| 2015-04-15 | 99.68 | 99.68 | 99.45 | 99.45 | +0.121% | 1,328 | -76.350% |
| 2015-04-14 | 99.61 | 99.61 | 99.33 | 99.33 | -0.271% | 452 | -76.321% |
| 2015-04-13 | 99.52 | 99.68 | 99.52 | 99.60 | -0.310% | 488 | -76.386% |
| 2015-04-10 | 99.91 | 99.91 | 99.91 | 99.91 | +0.736% | 213 | -76.459% |
| 2015-04-09 | 99.51 | 99.68 | 99.18 | 99.18 | -0.352% | 1,622 | -76.286% |
| 2015-04-07 | 99.53 | 99.53 | 99.53 | 99.53 | -0.110% | 265 | -76.369% |
| 2015-04-06 | 99.28 | 99.64 | 99.28 | 99.64 | +0.010% | 1,744 | -76.395% |
| 2015-04-01 | 99.63 | 99.63 | 99.63 | 99.63 | -0.060% | 2,572 | -76.393% |
| 2015-03-27 | 99.30 | 99.69 | 99.30 | 99.69 | +0.241% | 1,350 | -76.407% |
| 2015-03-25 | 99.27 | 99.50 | 99.23 | 99.45 | 0.000% | 2,783 | -76.350% |
| 2015-03-23 | 99.45 | 99.50 | 99.36 | 99.45 | 0.000% | 3,207 | -76.350% |
| 2015-03-20 | 99.75 | 99.75 | 99.41 | 99.45 | -0.331% | 1,065 | -76.350% |
| 2015-03-19 | 99.78 | 99.78 | 99.78 | 99.78 | +0.372% | 205 | -76.428% |
| 2015-03-17 | 99.41 | 99.41 | 99.41 | 99.41 | -0.371% | 114 | -76.340% |
| 2015-03-16 | 99.78 | 99.78 | 99.78 | 99.78 | +0.259% | 154 | -76.428% |
| 2015-03-13 | 99.78 | 99.78 | 99.52 | 99.52 | +0.093% | 1,000 | -76.367% |
| 2015-03-11 | 99.41 | 99.43 | 99.38 | 99.43 | +0.020% | 501 | -76.345% |
| 2015-03-10 | 99.41 | 99.41 | 99.41 | 99.41 | -0.100% | 196 | -76.340% |
| 2015-03-09 | 99.87 | 99.87 | 99.51 | 99.51 | -0.060% | 256 | -76.364% |
| 2015-03-06 | 99.57 | 99.57 | 99.57 | 99.57 | -0.330% | 215 | -76.378% |
| 2015-03-04 | 99.86 | 99.92 | 99.86 | 99.90 | +0.272% | 750 | -76.456% |
| 2015-03-03 | 99.63 | 99.63 | 99.63 | 99.63 | +0.082% | 133 | -76.392% |
| 2015-03-02 | 99.50 | 99.70 | 99.50 | 99.55 | -0.403% | 2,211 | -76.373% |
| 2015-02-27 | 99.95 | 99.95 | 99.95 | 99.95 | +0.020% | 421 | -76.468% |
| 2015-02-26 | 99.93 | 99.93 | 99.93 | 99.93 | +0.015% | 387 | -76.464% |
| 2015-02-25 | 99.92 | 99.92 | 99.92 | 99.92 | +0.352% | 336 | -76.460% |
| 2015-02-23 | 99.55 | 99.71 | 99.54 | 99.56 | -0.359% | 881 | -76.377% |
| 2015-02-20 | 99.92 | 99.92 | 99.92 | 99.92 | +0.436% | 625 | -76.462% |
| 2015-02-18 | 99.51 | 99.54 | 99.49 | 99.49 | -0.520% | 835 | -76.359% |
| 2015-02-17 | 100.01 | 100.01 | 100.01 | 100.01 | +0.491% | 147 | -76.482% |
| 2015-02-13 | 99.52 | 99.52 | 99.52 | 99.52 | +0.011% | 578 | -76.367% |
| 2015-02-12 | 99.77 | 99.77 | 99.51 | 99.51 | -0.231% | 46,753 | -76.364% |
| 2015-02-10 | 99.47 | 99.74 | 99.47 | 99.74 | -0.089% | 1,293 | -76.419% |
| 2015-02-09 | 99.83 | 99.83 | 99.81 | 99.83 | +0.361% | 886 | -76.440% |
| 2015-02-06 | 99.68 | 99.82 | 99.46 | 99.47 | -0.211% | 953 | -76.355% |
| 2015-02-05 | 99.71 | 99.72 | 99.65 | 99.68 | +0.181% | 410 | -76.404% |
| 2015-02-04 | 99.50 | 99.68 | 99.50 | 99.50 | -0.050% | 1,700 | -76.362% |
| 2015-02-03 | 99.78 | 99.78 | 99.55 | 99.55 | -0.325% | 758 | -76.374% |
| 2015-02-02 | 99.88 | 99.88 | 99.88 | 99.88 | -0.075% | 379 | -76.451% |
| 2015-01-30 | 99.89 | 99.95 | 99.89 | 99.95 | -0.234% | 527 | -76.468% |
| 2015-01-29 | 99.51 | 100.18 | 99.51 | 100.18 | +0.423% | 2,557 | -76.523% |
| 2015-01-28 | 99.76 | 99.76 | 99.76 | 99.76 | +0.253% | 201 | -76.424% |
| 2015-01-27 | 99.89 | 99.89 | 99.51 | 99.51 | -0.069% | 639 | -76.364% |
| 2015-01-26 | 99.52 | 99.92 | 99.52 | 99.58 | -0.117% | 841 | -76.381% |
| 2015-01-23 | 99.94 | 99.95 | 99.70 | 99.70 | -0.244% | 1,881 | -76.408% |
| 2015-01-22 | 99.94 | 99.94 | 99.92 | 99.94 | +0.040% | 2,524 | -76.466% |
| 2015-01-21 | 99.93 | 99.93 | 99.90 | 99.90 | +0.635% | 480 | -76.456% |
| 2015-01-20 | 99.54 | 99.91 | 99.27 | 99.27 | -0.680% | 2,563 | -76.307% |
| 2015-01-16 | 99.95 | 99.95 | 99.95 | 99.95 | +0.442% | 563 | -76.468% |
| 2015-01-15 | 99.80 | 99.80 | 99.51 | 99.51 | +0.030% | 590 | -76.364% |
| 2015-01-14 | 100.11 | 100.11 | 99.48 | 99.48 | -0.430% | 1,072 | -76.357% |
| 2015-01-13 | 99.55 | 99.91 | 99.55 | 99.91 | +0.015% | 2,351 | -76.459% |
| 2015-01-12 | 99.92 | 99.92 | 99.69 | 99.89 | +0.015% | 2,297 | -76.455% |
| 2015-01-08 | 99.35 | 99.88 | 99.35 | 99.88 | +0.432% | 1,991 | -76.452% |
| 2015-01-07 | 99.45 | 99.45 | 99.45 | 99.45 | -0.396% | 300 | -76.350% |
| 2015-01-06 | 99.40 | 99.84 | 99.40 | 99.84 | +0.035% | 355 | -76.443% |
| 2015-01-05 | 99.79 | 99.81 | 99.64 | 99.81 | +0.010% | 805 | -76.435% |
| 2015-01-02 | 99.80 | 99.83 | 99.33 | 99.80 | +0.193% | 885 | -76.433% |
| 2014-12-31 | 99.61 | 99.61 | 99.61 | 99.61 | -0.182% | 705 | -76.387% |
| 2014-12-26 | 99.79 | 99.79 | 99.79 | 99.79 | -0.180% | 276 | -76.431% |
| 2014-12-23 | 99.55 | 99.97 | 99.55 | 99.97 | +0.030% | 634 | -76.473% |
| 2014-12-16 | 99.95 | 99.95 | 99.93 | 99.94 | +0.040% | 868 | -76.466% |
| 2014-12-15 | 99.90 | 99.90 | 99.90 | 99.90 | -0.050% | 210 | -76.456% |
| 2014-12-11 | 99.95 | 99.95 | 99.95 | 99.95 | +0.490% | 363 | -76.468% |
| 2014-12-10 | 99.46 | 99.46 | 99.46 | 99.46 | -0.328% | 900 | -76.353% |
| 2014-12-09 | 99.78 | 99.79 | 99.73 | 99.79 | +0.372% | 937 | -76.431% |
| 2014-12-08 | 99.38 | 99.42 | 99.38 | 99.42 | -0.000% | 396 | -76.343% |
| 2014-12-05 | 99.95 | 99.96 | 99.42 | 99.42 | -0.381% | 575 | -76.343% |
| 2014-12-03 | 99.81 | 99.85 | 99.79 | 99.80 | -0.120% | 1,199 | -76.433% |
| 2014-12-01 | 99.92 | 99.95 | 99.69 | 99.92 | +0.341% | 1,789 | -76.461% |
| 2014-11-24 | 99.61 | 99.61 | 99.58 | 99.58 | +0.035% | 804 | -76.381% |
| 2014-11-21 | 100.02 | 100.02 | 99.50 | 99.55 | -0.365% | 2,472 | -76.372% |
| 2014-11-20 | 99.90 | 99.91 | 99.89 | 99.91 | +0.324% | 564 | -76.459% |
| 2014-11-19 | 99.56 | 99.73 | 99.56 | 99.59 | -0.193% | 2,324 | -76.382% |
| 2014-11-18 | 99.82 | 99.82 | 99.66 | 99.78 | +0.138% | 2,002 | -76.428% |
| 2014-11-12 | 99.64 | 99.64 | 99.64 | 99.64 | -0.118% | 333 | -76.395% |
| 2014-11-07 | 99.83 | 99.83 | 99.74 | 99.76 | -0.060% | 703 | -76.423% |
| 2014-11-06 | 99.80 | 99.82 | 99.74 | 99.82 | +0.010% | 573 | -76.438% |
| 2014-11-05 | 99.92 | 99.92 | 99.81 | 99.81 | -0.190% | 870 | -76.435% |
| 2014-11-04 | 100.00 | 100.00 | 100.00 | 100.00 | +0.110% | 1,055 | -76.480% |
| 2014-10-31 | 99.80 | 99.91 | 99.59 | 99.89 | +0.261% | 2,294 | -76.454% |
| 2014-10-24 | 99.63 | 99.63 | 99.62 | 99.63 | -0.313% | 1,102 | -76.393% |
| 2014-10-23 | 100.35 | 100.35 | 99.58 | 99.94 | +0.244% | 3,915 | -76.467% |
| 2014-10-22 | 99.70 | 99.70 | 99.70 | 99.70 | -0.529% | 253 | -76.409% |
| 2014-10-21 | 100.21 | 100.23 | 100.21 | 100.23 | +0.522% | 648 | -76.534% |
| 2014-10-20 | 99.66 | 99.71 | 99.66 | 99.71 | -0.100% | 410 | -76.412% |
| 2014-10-17 | 100.50 | 100.50 | 99.81 | 99.81 | -0.280% | 1,976 | -76.435% |
| 2014-10-16 | 100.08 | 100.09 | 99.63 | 100.09 | +0.098% | 1,156 | -76.501% |
| 2014-10-13 | 100.00 | 100.00 | 99.99 | 99.99 | +0.236% | 600 | -76.478% |
| 2014-10-10 | 99.88 | 99.88 | 99.76 | 99.76 | +0.111% | 435 | -76.422% |
| 2014-10-09 | 99.89 | 99.90 | 99.62 | 99.64 | -0.285% | 896 | -76.396% |
| 2014-10-08 | 99.96 | 99.96 | 99.84 | 99.93 | -0.010% | 1,237 | -76.464% |
| 2014-10-07 | 99.88 | 99.94 | 99.88 | 99.94 | +0.341% | 1,245 | -76.466% |
| 2014-10-06 | 99.60 | 99.60 | 99.60 | 99.60 | -0.034% | 305 | -76.386% |
| 2014-10-03 | 99.63 | 99.63 | 99.63 | 99.63 | -0.217% | 158 | -76.394% |
| 2014-10-02 | 99.59 | 99.85 | 99.59 | 99.85 | -0.060% | 373 | -76.445% |
| 2014-10-01 | 99.53 | 99.95 | 99.53 | 99.91 | +0.060% | 1,262 | -76.459% |
| 2014-09-30 | 99.87 | 99.87 | 99.63 | 99.85 | -0.004% | 1,850 | -76.445% |
| 2014-09-29 | 99.84 | 99.85 | 99.62 | 99.85 | +0.144% | 1,337 | -76.446% |
| 2014-09-26 | 100.30 | 100.30 | 99.71 | 99.71 | -0.200% | 1,692 | -76.412% |
| 2014-09-25 | 99.86 | 99.91 | 99.64 | 99.91 | +0.080% | 1,324 | -76.459% |
| 2014-09-24 | 99.83 | 99.83 | 99.83 | 99.83 | -0.050% | 105 | -76.440% |
| 2014-09-23 | 99.85 | 99.88 | 99.85 | 99.88 | +0.028% | 232 | -76.452% |
| 2014-09-19 | 99.66 | 99.85 | 99.66 | 99.85 | +0.253% | 350 | -76.445% |
| 2014-09-18 | 99.80 | 99.80 | 99.60 | 99.60 | -0.043% | 4,451 | -76.386% |
| 2014-09-17 | 99.62 | 99.64 | 99.62 | 99.64 | -0.107% | 409 | -76.396% |
| 2014-09-16 | 99.75 | 99.75 | 99.75 | 99.75 | +0.134% | 365 | -76.421% |
| 2014-09-15 | 99.63 | 99.73 | 99.62 | 99.62 | -0.122% | 636 | -76.390% |
| 2014-09-12 | 99.45 | 99.74 | 99.45 | 99.74 | +0.139% | 1,883 | -76.418% |
| 2014-09-11 | 99.60 | 99.60 | 99.60 | 99.60 | -0.065% | 153 | -76.386% |
| 2014-09-08 | 99.56 | 99.67 | 99.56 | 99.67 | -0.080% | 695 | -76.401% |
| 2014-09-04 | 99.77 | 99.77 | 99.75 | 99.75 | -0.025% | 556 | -76.420% |
| 2014-09-02 | 99.71 | 99.83 | 99.71 | 99.77 | -0.220% | 1,398 | -76.426% |
| 2014-08-29 | 99.80 | 99.99 | 99.76 | 99.99 | -0.090% | 1,046 | -76.478% |
| 2014-08-28 | 99.97 | 100.08 | 99.97 | 100.08 | +0.150% | 4,195 | -76.499% |
| 2014-08-27 | 99.97 | 99.97 | 99.93 | 99.93 | +0.251% | 281 | -76.464% |
| 2014-08-25 | 99.68 | 99.68 | 99.68 | 99.68 | 0.000% | 221 | -76.405% |