IBDR
iShares iBonds Dec 2026 Term Corporate ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:33 PM EDT
24.17USD+0.041%(+0.01)505,617
Pre-marketOct 2, 2026 8:32:30 AM EDT
24.17USD+0.041%(+0.01)
After-hoursOct 2, 2026 4:10:30 PM EDT
24.17USD0.000%(-0.00)
IBDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.17 | 24.18 | 24.16 | 24.17 | +0.041% | 505,617 | 0.000% |
| 2026-10-01 | 24.16 | 24.17 | 24.16 | 24.16 | -0.330% | 794,678 | +0.041% |
| 2026-09-30 | 24.24 | 24.24 | 24.23 | 24.24 | 0.000% | 594,128 | -0.289% |
| 2026-09-29 | 24.23 | 24.24 | 24.23 | 24.24 | +0.041% | 361,130 | -0.289% |
| 2026-09-28 | 24.23 | 24.24 | 24.22 | 24.23 | 0.000% | 590,191 | -0.248% |
| 2026-09-25 | 24.23 | 24.24 | 24.23 | 24.23 | +0.021% | 891,374 | -0.248% |
| 2026-09-24 | 24.22 | 24.23 | 24.22 | 24.23 | +0.021% | 827,370 | -0.227% |
| 2026-09-23 | 24.22 | 24.23 | 24.22 | 24.22 | +0.021% | 1,614,905 | -0.206% |
| 2026-09-22 | 24.21 | 24.22 | 24.21 | 24.21 | +0.021% | 378,455 | -0.186% |
| 2026-09-21 | 24.21 | 24.22 | 24.21 | 24.21 | 0.000% | 489,236 | -0.165% |
| 2026-09-18 | 24.21 | 24.22 | 24.21 | 24.21 | 0.000% | 440,572 | -0.165% |
| 2026-09-17 | 24.20 | 24.22 | 24.20 | 24.21 | +0.041% | 964,311 | -0.165% |
| 2026-09-16 | 24.21 | 24.21 | 24.19 | 24.20 | 0.000% | 561,613 | -0.124% |
| 2026-09-15 | 24.20 | 24.21 | 24.20 | 24.20 | +0.041% | 685,013 | -0.124% |
| 2026-09-14 | 24.20 | 24.20 | 24.19 | 24.19 | 0.000% | 556,379 | -0.083% |
| 2026-09-11 | 24.20 | 24.21 | 24.19 | 24.19 | 0.000% | 381,923 | -0.083% |
| 2026-09-10 | 24.18 | 24.20 | 24.18 | 24.19 | 0.000% | 834,661 | -0.083% |
| 2026-09-09 | 24.19 | 24.20 | 24.18 | 24.19 | 0.000% | 558,276 | -0.083% |
| 2026-09-08 | 24.17 | 24.19 | 24.13 | 24.19 | +0.083% | 563,357 | -0.083% |
| 2026-09-04 | 24.19 | 24.19 | 24.17 | 24.17 | 0.000% | 621,544 | 0.000% |
| 2026-09-03 | 24.17 | 24.18 | 24.17 | 24.17 | 0.000% | 1,087,746 | 0.000% |
| 2026-09-02 | 24.17 | 24.18 | 24.16 | 24.17 | +0.041% | 913,226 | 0.000% |
| 2026-09-01 | 24.18 | 24.20 | 24.16 | 24.16 | -0.371% | 1,197,772 | +0.041% |
| 2026-08-31 | 24.24 | 24.25 | 24.24 | 24.25 | +0.041% | 445,072 | -0.330% |
| 2026-08-28 | 24.23 | 24.24 | 24.23 | 24.24 | 0.000% | 435,861 | -0.289% |
| 2026-08-27 | 24.23 | 24.24 | 24.23 | 24.24 | +0.041% | 308,319 | -0.289% |
| 2026-08-26 | 24.23 | 24.23 | 24.22 | 24.23 | 0.000% | 537,784 | -0.248% |
| 2026-08-25 | 24.22 | 24.23 | 24.22 | 24.23 | +0.041% | 962,530 | -0.248% |
| 2026-08-24 | 24.23 | 24.23 | 24.22 | 24.22 | -0.041% | 708,790 | -0.206% |
| 2026-08-21 | 24.22 | 24.23 | 24.22 | 24.23 | +0.062% | 638,242 | -0.248% |
| 2026-08-20 | 24.21 | 24.22 | 24.21 | 24.21 | +0.021% | 450,624 | -0.186% |
| 2026-08-19 | 24.21 | 24.22 | 24.21 | 24.21 | 0.000% | 559,212 | -0.165% |
| 2026-08-18 | 24.22 | 24.22 | 24.20 | 24.21 | +0.041% | 819,914 | -0.165% |
| 2026-08-17 | 24.20 | 24.21 | 24.20 | 24.20 | 0.000% | 736,999 | -0.124% |
| 2026-08-14 | 24.21 | 24.21 | 24.20 | 24.20 | +0.041% | 288,593 | -0.124% |
| 2026-08-13 | 24.20 | 24.21 | 24.19 | 24.19 | -0.041% | 377,889 | -0.083% |
| 2026-08-12 | 24.19 | 24.20 | 24.19 | 24.20 | +0.083% | 488,348 | -0.124% |
| 2026-08-11 | 24.18 | 24.19 | 24.18 | 24.18 | 0.000% | 423,305 | -0.041% |
| 2026-08-10 | 24.20 | 24.20 | 24.18 | 24.18 | -0.041% | 488,986 | -0.041% |
| 2026-08-07 | 24.18 | 24.19 | 24.18 | 24.19 | +0.041% | 433,876 | -0.083% |
| 2026-08-06 | 24.19 | 24.19 | 24.17 | 24.18 | +0.041% | 481,592 | -0.041% |
| 2026-08-05 | 24.17 | 24.18 | 24.17 | 24.17 | 0.000% | 1,009,985 | 0.000% |
| 2026-08-04 | 24.17 | 24.18 | 24.17 | 24.17 | 0.000% | 346,187 | 0.000% |
| 2026-08-03 | 24.17 | 24.17 | 24.16 | 24.17 | -0.289% | 576,194 | 0.000% |
| 2026-07-31 | 24.24 | 24.26 | 24.24 | 24.24 | -0.041% | 442,057 | -0.289% |
| 2026-07-30 | 24.23 | 24.25 | 24.23 | 24.25 | +0.041% | 390,845 | -0.330% |
| 2026-07-29 | 24.23 | 24.24 | 24.23 | 24.24 | 0.000% | 394,613 | -0.289% |
| 2026-07-28 | 24.23 | 24.24 | 24.23 | 24.24 | +0.062% | 574,621 | -0.289% |
| 2026-07-27 | 24.23 | 24.23 | 24.22 | 24.23 | +0.021% | 877,421 | -0.227% |
| 2026-07-24 | 24.22 | 24.23 | 24.22 | 24.22 | +0.041% | 683,662 | -0.206% |
| 2026-07-23 | 24.21 | 24.23 | 24.21 | 24.21 | -0.041% | 734,845 | -0.165% |
| 2026-07-22 | 24.22 | 24.22 | 24.21 | 24.22 | +0.041% | 667,130 | -0.206% |
| 2026-07-21 | 24.21 | 24.22 | 24.21 | 24.21 | 0.000% | 390,834 | -0.165% |
| 2026-07-20 | 24.21 | 24.22 | 24.21 | 24.21 | -0.041% | 363,913 | -0.165% |
| 2026-07-17 | 24.21 | 24.22 | 24.21 | 24.22 | +0.083% | 259,805 | -0.206% |
| 2026-07-16 | 24.21 | 24.22 | 24.20 | 24.20 | -0.041% | 908,397 | -0.124% |
| 2026-07-15 | 24.20 | 24.21 | 24.20 | 24.21 | +0.083% | 394,173 | -0.165% |
| 2026-07-14 | 24.20 | 24.20 | 24.19 | 24.19 | 0.000% | 423,334 | -0.083% |
| 2026-07-13 | 24.19 | 24.20 | 24.19 | 24.19 | 0.000% | 378,076 | -0.083% |
| 2026-07-10 | 24.20 | 24.20 | 24.19 | 24.19 | -0.041% | 344,302 | -0.083% |
| 2026-07-09 | 24.19 | 24.20 | 24.18 | 24.20 | +0.083% | 590,913 | -0.124% |
| 2026-07-08 | 24.20 | 24.20 | 24.18 | 24.18 | 0.000% | 829,075 | -0.041% |
| 2026-07-07 | 24.19 | 24.19 | 24.18 | 24.18 | +0.041% | 404,042 | -0.041% |
| 2026-07-06 | 24.19 | 24.19 | 24.17 | 24.17 | -0.041% | 765,806 | 0.000% |
| 2026-07-02 | 24.18 | 24.18 | 24.17 | 24.18 | +0.083% | 401,120 | -0.041% |
| 2026-07-01 | 24.17 | 24.17 | 24.16 | 24.16 | -0.289% | 527,704 | +0.041% |
| 2026-06-30 | 24.23 | 24.24 | 24.23 | 24.23 | -0.021% | 700,777 | -0.248% |
| 2026-06-29 | 24.23 | 24.24 | 24.23 | 24.23 | 0.000% | 644,848 | -0.268% |
| 2026-06-26 | 24.23 | 24.24 | 24.23 | 24.23 | +0.062% | 460,350 | -0.268% |
| 2026-06-25 | 24.22 | 24.23 | 24.22 | 24.22 | 0.000% | 709,440 | -0.206% |
| 2026-06-24 | 24.22 | 24.23 | 24.22 | 24.22 | -0.041% | 483,800 | -0.206% |
| 2026-06-23 | 24.22 | 24.23 | 24.22 | 24.23 | +0.041% | 708,594 | -0.248% |
| 2026-06-22 | 24.22 | 24.23 | 24.22 | 24.22 | 0.000% | 785,429 | -0.206% |
| 2026-06-18 | 24.21 | 24.22 | 24.21 | 24.22 | +0.083% | 504,311 | -0.206% |
| 2026-06-17 | 24.21 | 24.22 | 24.20 | 24.20 | -0.041% | 561,387 | -0.124% |
| 2026-06-16 | 24.21 | 24.22 | 24.21 | 24.21 | 0.000% | 1,145,580 | -0.165% |
| 2026-06-15 | 24.22 | 24.22 | 24.21 | 24.21 | 0.000% | 527,038 | -0.165% |
| 2026-06-12 | 24.20 | 24.21 | 24.19 | 24.21 | +0.083% | 974,460 | -0.165% |
| 2026-06-11 | 24.19 | 24.20 | 24.19 | 24.19 | -0.041% | 427,217 | -0.083% |
| 2026-06-10 | 24.20 | 24.21 | 24.19 | 24.20 | 0.000% | 557,575 | -0.124% |
| 2026-06-09 | 24.19 | 24.20 | 24.19 | 24.20 | 0.000% | 391,252 | -0.124% |
| 2026-06-08 | 24.19 | 24.20 | 24.19 | 24.20 | +0.041% | 375,312 | -0.124% |
| 2026-06-05 | 24.20 | 24.20 | 24.19 | 24.19 | +0.041% | 491,158 | -0.083% |
| 2026-06-04 | 24.19 | 24.19 | 24.18 | 24.18 | +0.041% | 627,188 | -0.041% |
| 2026-06-03 | 24.18 | 24.18 | 24.17 | 24.17 | -0.041% | 904,888 | 0.000% |
| 2026-06-02 | 24.18 | 24.19 | 24.18 | 24.18 | 0.000% | 1,687,143 | -0.041% |
| 2026-06-01 | 24.17 | 24.18 | 24.17 | 24.18 | -0.289% | 602,311 | -0.041% |
| 2026-05-29 | 24.25 | 24.26 | 24.25 | 24.25 | +0.021% | 309,391 | -0.330% |
| 2026-05-28 | 24.25 | 24.25 | 24.24 | 24.25 | +0.021% | 561,083 | -0.309% |
| 2026-05-27 | 24.23 | 24.24 | 24.23 | 24.24 | +0.041% | 536,485 | -0.289% |
| 2026-05-26 | 24.24 | 24.25 | 24.23 | 24.23 | -0.041% | 480,097 | -0.248% |
| 2026-05-22 | 24.23 | 24.24 | 24.23 | 24.24 | +0.083% | 464,613 | -0.289% |
| 2026-05-21 | 24.22 | 24.23 | 24.22 | 24.22 | 0.000% | 456,521 | -0.206% |
| 2026-05-20 | 24.23 | 24.23 | 24.22 | 24.22 | 0.000% | 381,700 | -0.206% |
| 2026-05-19 | 24.22 | 24.22 | 24.21 | 24.22 | +0.041% | 520,588 | -0.206% |
| 2026-05-18 | 24.21 | 24.22 | 24.21 | 24.21 | -0.021% | 756,696 | -0.165% |
| 2026-05-15 | 24.21 | 24.22 | 24.21 | 24.21 | +0.041% | 607,352 | -0.186% |
| 2026-05-14 | 24.21 | 24.22 | 24.20 | 24.20 | -0.021% | 1,071,986 | -0.145% |
| 2026-05-13 | 24.21 | 24.21 | 24.20 | 24.21 | +0.041% | 557,338 | -0.165% |
| 2026-05-12 | 24.21 | 24.21 | 24.20 | 24.20 | -0.041% | 451,314 | -0.124% |
| 2026-05-11 | 24.20 | 24.21 | 24.20 | 24.21 | +0.041% | 285,896 | -0.165% |
| 2026-05-08 | 24.20 | 24.21 | 24.20 | 24.20 | 0.000% | 500,220 | -0.124% |
| 2026-05-07 | 24.19 | 24.20 | 24.19 | 24.20 | +0.041% | 341,838 | -0.124% |
| 2026-05-06 | 24.20 | 24.20 | 24.19 | 24.19 | 0.000% | 458,313 | -0.083% |
| 2026-05-05 | 24.19 | 24.20 | 24.19 | 24.19 | 0.000% | 365,988 | -0.083% |
| 2026-05-04 | 24.18 | 24.19 | 24.18 | 24.19 | +0.041% | 739,430 | -0.083% |
| 2026-05-01 | 24.19 | 24.19 | 24.18 | 24.18 | -0.330% | 598,038 | -0.041% |
| 2026-04-30 | 24.25 | 24.26 | 24.25 | 24.26 | +0.041% | 506,370 | -0.371% |
| 2026-04-29 | 24.25 | 24.26 | 24.25 | 24.25 | 0.000% | 561,005 | -0.330% |
| 2026-04-28 | 24.25 | 24.26 | 24.25 | 24.25 | 0.000% | 415,506 | -0.330% |
| 2026-04-27 | 24.24 | 24.25 | 24.24 | 24.25 | 0.000% | 610,216 | -0.330% |
| 2026-04-24 | 24.23 | 24.25 | 24.23 | 24.25 | +0.041% | 643,164 | -0.330% |
| 2026-04-23 | 24.23 | 24.24 | 24.23 | 24.24 | +0.041% | 847,388 | -0.289% |
| 2026-04-22 | 24.24 | 24.24 | 24.22 | 24.23 | 0.000% | 529,442 | -0.248% |
| 2026-04-21 | 24.22 | 24.23 | 24.22 | 24.23 | +0.041% | 637,861 | -0.248% |
| 2026-04-20 | 24.21 | 24.22 | 24.21 | 24.22 | +0.021% | 809,732 | -0.206% |
| 2026-04-17 | 24.21 | 24.22 | 24.21 | 24.21 | +0.062% | 398,377 | -0.186% |
| 2026-04-16 | 24.20 | 24.21 | 24.20 | 24.20 | 0.000% | 421,028 | -0.124% |
| 2026-04-15 | 24.22 | 24.22 | 24.20 | 24.20 | -0.004% | 662,287 | -0.124% |
| 2026-04-14 | 24.21 | 24.22 | 24.20 | 24.20 | -0.037% | 472,368 | -0.128% |
| 2026-04-13 | 24.20 | 24.21 | 24.20 | 24.21 | +0.041% | 466,058 | -0.165% |
| 2026-04-10 | 24.19 | 24.20 | 24.19 | 24.20 | +0.041% | 733,548 | -0.124% |
| 2026-04-09 | 24.18 | 24.19 | 24.18 | 24.19 | 0.000% | 510,220 | -0.083% |
| 2026-04-08 | 24.19 | 24.19 | 24.18 | 24.19 | +0.083% | 449,413 | -0.083% |
| 2026-04-07 | 24.18 | 24.18 | 24.17 | 24.17 | 0.000% | 717,935 | 0.000% |
| 2026-04-06 | 24.18 | 24.18 | 24.17 | 24.17 | 0.000% | 877,473 | 0.000% |
| 2026-04-02 | 24.16 | 24.18 | 24.16 | 24.17 | +0.041% | 929,204 | 0.000% |
| 2026-04-01 | 24.16 | 24.17 | 24.16 | 24.16 | -0.330% | 522,578 | +0.041% |
| 2026-03-31 | 24.24 | 24.24 | 24.22 | 24.24 | +0.041% | 698,439 | -0.289% |
| 2026-03-30 | 24.22 | 24.23 | 24.22 | 24.23 | 0.000% | 679,977 | -0.248% |
| 2026-03-27 | 24.23 | 24.23 | 24.22 | 24.23 | +0.041% | 519,746 | -0.248% |
| 2026-03-26 | 24.22 | 24.23 | 24.21 | 24.22 | 0.000% | 476,448 | -0.206% |
| 2026-03-25 | 24.22 | 24.23 | 24.22 | 24.22 | 0.000% | 320,515 | -0.206% |
| 2026-03-24 | 24.22 | 24.23 | 24.22 | 24.22 | 0.000% | 500,141 | -0.206% |
| 2026-03-23 | 24.22 | 24.22 | 24.21 | 24.22 | +0.041% | 600,751 | -0.206% |
| 2026-03-20 | 24.21 | 24.22 | 24.21 | 24.21 | +0.041% | 380,771 | -0.165% |
| 2026-03-19 | 24.21 | 24.21 | 24.20 | 24.20 | -0.041% | 728,214 | -0.124% |
| 2026-03-18 | 24.21 | 24.21 | 24.20 | 24.21 | +0.041% | 318,408 | -0.165% |
| 2026-03-17 | 24.21 | 24.21 | 24.20 | 24.20 | -0.008% | 425,105 | -0.124% |
| 2026-03-16 | 24.20 | 24.21 | 24.20 | 24.20 | +0.008% | 526,988 | -0.132% |
| 2026-03-13 | 24.19 | 24.20 | 24.19 | 24.20 | +0.041% | 634,704 | -0.124% |
| 2026-03-12 | 24.20 | 24.21 | 24.19 | 24.19 | -0.041% | 958,434 | -0.083% |
| 2026-03-11 | 24.21 | 24.21 | 24.20 | 24.20 | 0.000% | 476,587 | -0.124% |
| 2026-03-10 | 24.21 | 24.22 | 24.20 | 24.20 | -0.041% | 542,184 | -0.124% |
| 2026-03-09 | 24.20 | 24.21 | 24.20 | 24.21 | 0.000% | 607,142 | -0.165% |
| 2026-03-06 | 24.19 | 24.21 | 24.19 | 24.21 | +0.083% | 739,242 | -0.165% |
| 2026-03-05 | 24.20 | 24.20 | 24.19 | 24.19 | 0.000% | 792,792 | -0.083% |
| 2026-03-04 | 24.19 | 24.20 | 24.19 | 24.19 | 0.000% | 751,480 | -0.083% |
| 2026-03-03 | 24.20 | 24.20 | 24.19 | 24.19 | 0.000% | 737,761 | -0.083% |
| 2026-03-02 | 24.19 | 24.20 | 24.19 | 24.19 | -0.330% | 429,943 | -0.083% |
| 2026-02-27 | 24.28 | 24.28 | 24.26 | 24.27 | +0.041% | 394,213 | -0.412% |
| 2026-02-26 | 24.27 | 24.27 | 24.26 | 24.26 | 0.000% | 856,887 | -0.371% |
| 2026-02-25 | 24.27 | 24.28 | 24.26 | 24.26 | -0.041% | 682,186 | -0.371% |
| 2026-02-24 | 24.27 | 24.28 | 24.27 | 24.27 | 0.000% | 1,269,135 | -0.412% |
| 2026-02-23 | 24.25 | 24.27 | 24.25 | 24.27 | +0.041% | 939,272 | -0.412% |
| 2026-02-20 | 24.25 | 24.26 | 24.25 | 24.26 | +0.041% | 655,521 | -0.371% |
| 2026-02-19 | 24.24 | 24.26 | 24.24 | 24.25 | 0.000% | 2,247,223 | -0.330% |
| 2026-02-18 | 24.24 | 24.26 | 24.24 | 24.25 | 0.000% | 649,590 | -0.330% |
| 2026-02-17 | 24.24 | 24.25 | 24.23 | 24.25 | +0.041% | 513,799 | -0.330% |
| 2026-02-13 | 24.24 | 24.24 | 24.23 | 24.24 | +0.041% | 734,291 | -0.289% |
| 2026-02-12 | 24.23 | 24.25 | 24.22 | 24.23 | 0.000% | 2,557,869 | -0.248% |
| 2026-02-11 | 24.23 | 24.24 | 24.22 | 24.23 | 0.000% | 1,223,525 | -0.248% |
| 2026-02-10 | 24.23 | 24.24 | 24.23 | 24.23 | -0.041% | 400,819 | -0.248% |
| 2026-02-09 | 24.24 | 24.24 | 24.23 | 24.24 | +0.041% | 1,019,515 | -0.289% |
| 2026-02-06 | 24.23 | 24.23 | 24.22 | 24.23 | +0.083% | 435,684 | -0.248% |
| 2026-02-05 | 24.21 | 24.22 | 24.20 | 24.21 | 0.000% | 2,384,471 | -0.165% |
| 2026-02-04 | 24.22 | 24.22 | 24.20 | 24.21 | 0.000% | 904,743 | -0.165% |
| 2026-02-03 | 24.21 | 24.21 | 24.20 | 24.21 | +0.041% | 642,431 | -0.165% |
| 2026-02-02 | 24.20 | 24.21 | 24.20 | 24.20 | -0.329% | 478,298 | -0.124% |
| 2026-01-30 | 24.29 | 24.29 | 24.27 | 24.28 | +0.041% | 660,479 | -0.453% |
| 2026-01-29 | 24.29 | 24.29 | 24.27 | 24.27 | 0.000% | 716,554 | -0.412% |
| 2026-01-28 | 24.27 | 24.29 | 24.27 | 24.27 | -0.041% | 1,407,272 | -0.412% |
| 2026-01-27 | 24.26 | 24.28 | 24.26 | 24.28 | +0.041% | 1,475,942 | -0.453% |
| 2026-01-26 | 24.27 | 24.27 | 24.26 | 24.27 | 0.000% | 571,893 | -0.412% |
| 2026-01-23 | 24.26 | 24.27 | 24.26 | 24.27 | +0.041% | 623,109 | -0.412% |
| 2026-01-22 | 24.25 | 24.26 | 24.25 | 24.26 | 0.000% | 830,490 | -0.371% |
| 2026-01-21 | 24.26 | 24.26 | 24.25 | 24.26 | +0.041% | 650,554 | -0.371% |
| 2026-01-20 | 24.26 | 24.27 | 24.25 | 24.25 | -0.041% | 832,728 | -0.330% |
| 2026-01-16 | 24.25 | 24.27 | 24.25 | 24.26 | +0.041% | 506,620 | -0.371% |
| 2026-01-15 | 24.24 | 24.25 | 24.24 | 24.25 | 0.000% | 542,574 | -0.330% |
| 2026-01-14 | 24.26 | 24.26 | 24.22 | 24.25 | +0.041% | 872,401 | -0.330% |
| 2026-01-13 | 24.24 | 24.25 | 24.24 | 24.24 | 0.000% | 863,179 | -0.289% |
| 2026-01-12 | 24.24 | 24.25 | 24.23 | 24.24 | +0.041% | 736,218 | -0.289% |
| 2026-01-09 | 24.25 | 24.25 | 24.23 | 24.23 | 0.000% | 1,158,347 | -0.248% |
| 2026-01-08 | 24.23 | 24.24 | 24.23 | 24.23 | 0.000% | 816,580 | -0.248% |
| 2026-01-07 | 24.23 | 24.24 | 24.23 | 24.23 | 0.000% | 1,033,548 | -0.248% |
| 2026-01-06 | 24.23 | 24.24 | 24.23 | 24.23 | 0.000% | 984,317 | -0.248% |
| 2026-01-05 | 24.23 | 24.23 | 24.22 | 24.23 | 0.000% | 612,489 | -0.248% |
| 2026-01-02 | 24.22 | 24.23 | 24.22 | 24.23 | 0.000% | 961,698 | -0.248% |
| 2025-12-31 | 24.22 | 24.23 | 24.21 | 24.23 | +0.041% | 845,334 | -0.248% |
| 2025-12-30 | 24.22 | 24.22 | 24.21 | 24.22 | +0.041% | 987,079 | -0.206% |
| 2025-12-29 | 24.21 | 24.22 | 24.21 | 24.21 | +0.041% | 1,329,130 | -0.165% |
| 2025-12-26 | 24.20 | 24.21 | 24.20 | 24.20 | 0.000% | 866,076 | -0.124% |
| 2025-12-24 | 24.20 | 24.21 | 24.19 | 24.20 | 0.000% | 1,182,881 | -0.124% |
| 2025-12-23 | 24.18 | 24.20 | 24.18 | 24.20 | +0.083% | 3,118,452 | -0.124% |
| 2025-12-22 | 24.19 | 24.20 | 24.18 | 24.18 | 0.000% | 1,706,759 | -0.041% |
| 2025-12-19 | 24.19 | 24.19 | 24.18 | 24.18 | -0.330% | 2,949,953 | -0.041% |
| 2025-12-18 | 24.27 | 24.27 | 24.25 | 24.26 | +0.041% | 1,550,113 | -0.371% |
| 2025-12-17 | 24.25 | 24.26 | 24.25 | 24.25 | 0.000% | 537,748 | -0.330% |
| 2025-12-16 | 24.26 | 24.26 | 24.25 | 24.25 | 0.000% | 558,487 | -0.330% |
| 2025-12-15 | 24.25 | 24.26 | 24.25 | 24.25 | 0.000% | 550,083 | -0.330% |
| 2025-12-12 | 24.24 | 24.26 | 24.23 | 24.25 | 0.000% | 759,167 | -0.330% |
| 2025-12-11 | 24.23 | 24.25 | 24.23 | 24.25 | +0.041% | 664,270 | -0.330% |
| 2025-12-10 | 24.24 | 24.24 | 24.23 | 24.24 | +0.041% | 561,267 | -0.289% |
| 2025-12-09 | 24.23 | 24.24 | 24.23 | 24.23 | 0.000% | 549,622 | -0.248% |
| 2025-12-08 | 24.22 | 24.24 | 24.22 | 24.23 | +0.041% | 714,223 | -0.248% |
| 2025-12-05 | 24.23 | 24.24 | 24.22 | 24.22 | 0.000% | 613,510 | -0.206% |
| 2025-12-04 | 24.23 | 24.24 | 24.21 | 24.22 | -0.041% | 600,364 | -0.206% |
| 2025-12-03 | 24.21 | 24.23 | 24.21 | 24.23 | +0.083% | 1,027,358 | -0.248% |
| 2025-12-02 | 24.23 | 24.23 | 24.21 | 24.21 | -0.041% | 832,056 | -0.165% |
| 2025-12-01 | 24.20 | 24.22 | 24.20 | 24.22 | -0.288% | 717,108 | -0.206% |
| 2025-11-28 | 24.28 | 24.30 | 24.28 | 24.29 | +0.041% | 210,557 | -0.494% |
| 2025-11-26 | 24.28 | 24.29 | 24.28 | 24.28 | 0.000% | 922,524 | -0.453% |
| 2025-11-25 | 24.29 | 24.29 | 24.27 | 24.28 | 0.000% | 714,023 | -0.453% |
| 2025-11-24 | 24.27 | 24.28 | 24.27 | 24.28 | +0.082% | 632,125 | -0.453% |
| 2025-11-21 | 24.26 | 24.27 | 24.26 | 24.26 | 0.000% | 473,738 | -0.371% |
| 2025-11-20 | 24.26 | 24.26 | 24.25 | 24.26 | +0.041% | 681,730 | -0.371% |
| 2025-11-19 | 24.25 | 24.26 | 24.25 | 24.25 | 0.000% | 866,582 | -0.330% |
| 2025-11-18 | 24.25 | 24.26 | 24.25 | 24.25 | -0.041% | 775,311 | -0.330% |
| 2025-11-17 | 24.24 | 24.26 | 24.24 | 24.26 | +0.083% | 646,115 | -0.371% |
| 2025-11-14 | 24.25 | 24.25 | 24.24 | 24.24 | +0.041% | 709,860 | -0.289% |
| 2025-11-13 | 24.24 | 24.25 | 24.23 | 24.23 | -0.041% | 1,092,611 | -0.248% |
| 2025-11-12 | 24.23 | 24.25 | 24.23 | 24.24 | +0.041% | 883,054 | -0.289% |
| 2025-11-11 | 24.23 | 24.24 | 24.23 | 24.23 | 0.000% | 493,121 | -0.248% |
| 2025-11-10 | 24.23 | 24.24 | 24.23 | 24.23 | 0.000% | 705,446 | -0.248% |
| 2025-11-07 | 24.22 | 24.23 | 24.22 | 24.23 | +0.041% | 630,486 | -0.248% |
| 2025-11-06 | 24.24 | 24.24 | 24.22 | 24.22 | +0.041% | 628,192 | -0.206% |
| 2025-11-05 | 24.23 | 24.23 | 24.21 | 24.21 | -0.041% | 1,647,998 | -0.165% |
| 2025-11-04 | 24.21 | 24.22 | 24.21 | 24.22 | +0.041% | 494,499 | -0.206% |
| 2025-11-03 | 24.21 | 24.22 | 24.20 | 24.21 | -0.329% | 748,350 | -0.165% |
| 2025-10-31 | 24.28 | 24.30 | 24.28 | 24.29 | +0.041% | 529,206 | -0.494% |
| 2025-10-30 | 24.29 | 24.29 | 24.28 | 24.28 | +0.041% | 492,582 | -0.453% |
| 2025-10-29 | 24.29 | 24.31 | 24.27 | 24.27 | -0.082% | 1,231,625 | -0.412% |
| 2025-10-28 | 24.29 | 24.30 | 24.27 | 24.29 | 0.000% | 642,640 | -0.494% |
| 2025-10-27 | 24.28 | 24.30 | 24.28 | 24.29 | 0.000% | 509,511 | -0.494% |
| 2025-10-24 | 24.28 | 24.30 | 24.28 | 24.29 | 0.000% | 544,243 | -0.494% |
| 2025-10-23 | 24.29 | 24.29 | 24.28 | 24.29 | +0.062% | 781,689 | -0.494% |
| 2025-10-22 | 24.29 | 24.30 | 24.27 | 24.27 | -0.021% | 613,242 | -0.433% |
| 2025-10-21 | 24.26 | 24.29 | 24.26 | 24.28 | 0.000% | 782,357 | -0.453% |
| 2025-10-20 | 24.28 | 24.28 | 24.26 | 24.28 | +0.082% | 381,801 | -0.453% |
| 2025-10-17 | 24.26 | 24.27 | 24.26 | 24.26 | 0.000% | 471,301 | -0.371% |
| 2025-10-16 | 24.27 | 24.27 | 24.25 | 24.26 | 0.000% | 523,176 | -0.371% |
| 2025-10-15 | 24.26 | 24.29 | 24.25 | 24.26 | +0.041% | 453,281 | -0.371% |
| 2025-10-14 | 24.26 | 24.26 | 24.24 | 24.25 | 0.000% | 632,378 | -0.330% |
| 2025-10-13 | 24.23 | 24.25 | 24.23 | 24.25 | +0.083% | 463,889 | -0.330% |
| 2025-10-10 | 24.23 | 24.26 | 24.23 | 24.23 | 0.000% | 533,712 | -0.248% |
| 2025-10-09 | 24.24 | 24.28 | 24.23 | 24.23 | 0.000% | 592,107 | -0.248% |
| 2025-10-08 | 24.23 | 24.24 | 24.22 | 24.23 | +0.041% | 681,894 | -0.248% |
| 2025-10-07 | 24.25 | 24.25 | 24.22 | 24.22 | -0.041% | 718,132 | -0.206% |
| 2025-10-06 | 24.24 | 24.24 | 24.23 | 24.23 | 0.000% | 651,393 | -0.248% |
| 2025-10-03 | 24.23 | 24.23 | 24.22 | 24.23 | +0.041% | 609,023 | -0.248% |
| 2025-10-02 | 24.23 | 24.24 | 24.22 | 24.22 | -0.041% | 1,353,185 | -0.206% |
| 2025-10-01 | 24.22 | 24.23 | 24.21 | 24.23 | -0.288% | 1,911,228 | -0.248% |
| 2025-09-30 | 24.28 | 24.30 | 24.28 | 24.30 | +0.082% | 541,458 | -0.535% |
| 2025-09-29 | 24.27 | 24.29 | 24.27 | 24.28 | +0.041% | 597,715 | -0.453% |
| 2025-09-26 | 24.27 | 24.29 | 24.27 | 24.27 | 0.000% | 527,007 | -0.412% |
| 2025-09-25 | 24.28 | 24.31 | 24.26 | 24.27 | 0.000% | 494,997 | -0.412% |
| 2025-09-24 | 24.29 | 24.29 | 24.27 | 24.27 | -0.041% | 522,633 | -0.412% |
| 2025-09-23 | 24.28 | 24.28 | 24.27 | 24.28 | +0.041% | 575,762 | -0.453% |
| 2025-09-22 | 24.26 | 24.32 | 24.26 | 24.27 | -0.041% | 671,091 | -0.412% |
| 2025-09-19 | 24.25 | 24.28 | 24.25 | 24.28 | +0.082% | 887,947 | -0.453% |
| 2025-09-18 | 24.25 | 24.27 | 24.25 | 24.26 | +0.041% | 1,696,468 | -0.371% |
| 2025-09-17 | 24.26 | 24.28 | 24.25 | 24.25 | +0.041% | 1,058,516 | -0.330% |
| 2025-09-16 | 24.25 | 24.26 | 24.24 | 24.24 | -0.041% | 1,015,006 | -0.289% |
| 2025-09-15 | 24.25 | 24.26 | 24.25 | 24.25 | +0.041% | 633,625 | -0.330% |
| 2025-09-12 | 24.24 | 24.26 | 24.24 | 24.24 | +0.041% | 524,134 | -0.289% |
| 2025-09-11 | 24.23 | 24.24 | 24.21 | 24.23 | -0.041% | 725,699 | -0.248% |
| 2025-09-10 | 24.23 | 24.24 | 24.21 | 24.24 | +0.124% | 836,284 | -0.289% |
| 2025-09-09 | 24.23 | 24.23 | 24.20 | 24.21 | -0.083% | 1,365,678 | -0.165% |
| 2025-09-08 | 24.22 | 24.29 | 24.22 | 24.23 | 0.000% | 469,316 | -0.248% |
| 2025-09-05 | 24.24 | 24.24 | 24.22 | 24.23 | +0.124% | 588,726 | -0.248% |
| 2025-09-04 | 24.19 | 24.23 | 24.19 | 24.20 | +0.041% | 498,205 | -0.124% |
| 2025-09-03 | 24.18 | 24.20 | 24.18 | 24.19 | +0.041% | 665,948 | -0.083% |
| 2025-09-02 | 24.17 | 24.19 | 24.17 | 24.18 | -0.330% | 684,669 | -0.041% |
| 2025-08-29 | 24.25 | 24.28 | 24.25 | 24.26 | +0.041% | 439,729 | -0.371% |
| 2025-08-28 | 24.25 | 24.26 | 24.25 | 24.25 | -0.082% | 1,191,583 | -0.330% |
| 2025-08-27 | 24.25 | 24.27 | 24.25 | 24.27 | +0.082% | 363,137 | -0.412% |
| 2025-08-26 | 24.27 | 24.27 | 24.24 | 24.25 | +0.041% | 402,336 | -0.330% |
| 2025-08-25 | 24.25 | 24.26 | 24.24 | 24.24 | 0.000% | 360,757 | -0.289% |
| 2025-08-22 | 24.23 | 24.25 | 24.23 | 24.24 | +0.083% | 335,286 | -0.289% |
| 2025-08-21 | 24.22 | 24.23 | 24.22 | 24.22 | -0.041% | 398,006 | -0.206% |
| 2025-08-20 | 24.22 | 24.23 | 24.22 | 24.23 | +0.041% | 404,415 | -0.248% |
| 2025-08-19 | 24.23 | 24.24 | 24.22 | 24.22 | -0.041% | 586,315 | -0.206% |
| 2025-08-18 | 24.22 | 24.23 | 24.22 | 24.23 | 0.000% | 351,779 | -0.248% |
| 2025-08-15 | 24.22 | 24.23 | 24.22 | 24.23 | +0.041% | 444,056 | -0.248% |
| 2025-08-14 | 24.22 | 24.22 | 24.21 | 24.22 | 0.000% | 377,551 | -0.206% |
| 2025-08-13 | 24.21 | 24.22 | 24.21 | 24.22 | +0.041% | 526,064 | -0.206% |
| 2025-08-12 | 24.20 | 24.21 | 24.19 | 24.21 | +0.041% | 600,691 | -0.165% |
| 2025-08-11 | 24.19 | 24.20 | 24.19 | 24.20 | +0.041% | 403,272 | -0.124% |
| 2025-08-08 | 24.20 | 24.20 | 24.19 | 24.19 | +0.041% | 371,661 | -0.083% |
| 2025-08-07 | 24.20 | 24.20 | 24.18 | 24.18 | 0.000% | 485,148 | -0.041% |
| 2025-08-06 | 24.19 | 24.19 | 24.17 | 24.18 | +0.041% | 461,639 | -0.041% |
| 2025-08-05 | 24.17 | 24.18 | 24.17 | 24.17 | 0.000% | 307,758 | 0.000% |
| 2025-08-04 | 24.18 | 24.18 | 24.17 | 24.17 | -0.041% | 286,700 | 0.000% |
| 2025-08-01 | 24.18 | 24.18 | 24.15 | 24.18 | -0.124% | 433,150 | -0.041% |
| 2025-07-31 | 24.23 | 24.23 | 24.21 | 24.21 | -0.041% | 577,325 | -0.165% |
| 2025-07-30 | 24.23 | 24.24 | 24.22 | 24.22 | -0.041% | 630,317 | -0.206% |
| 2025-07-29 | 24.22 | 24.23 | 24.21 | 24.23 | +0.083% | 670,435 | -0.248% |
| 2025-07-28 | 24.21 | 24.22 | 24.21 | 24.21 | -0.041% | 313,773 | -0.165% |
| 2025-07-25 | 24.21 | 24.22 | 24.20 | 24.22 | +0.083% | 342,045 | -0.206% |
| 2025-07-24 | 24.20 | 24.21 | 24.20 | 24.20 | 0.000% | 305,158 | -0.124% |
| 2025-07-23 | 24.20 | 24.21 | 24.20 | 24.20 | 0.000% | 498,746 | -0.124% |
| 2025-07-22 | 24.21 | 24.22 | 24.20 | 24.20 | -0.083% | 3,404,666 | -0.124% |
| 2025-07-21 | 24.21 | 24.22 | 24.21 | 24.22 | +0.041% | 490,621 | -0.206% |
| 2025-07-18 | 24.20 | 24.21 | 24.19 | 24.21 | +0.083% | 282,203 | -0.165% |
| 2025-07-17 | 24.18 | 24.19 | 24.18 | 24.19 | +0.041% | 299,701 | -0.083% |
| 2025-07-16 | 24.18 | 24.19 | 24.17 | 24.18 | 0.000% | 674,919 | -0.041% |
| 2025-07-15 | 24.18 | 24.18 | 24.17 | 24.18 | +0.041% | 451,822 | -0.041% |
| 2025-07-14 | 24.17 | 24.18 | 24.17 | 24.17 | 0.000% | 355,466 | 0.000% |
| 2025-07-11 | 24.18 | 24.18 | 24.17 | 24.17 | +0.041% | 338,187 | 0.000% |
| 2025-07-10 | 24.16 | 24.17 | 24.16 | 24.16 | 0.000% | 453,069 | +0.041% |
| 2025-07-09 | 24.16 | 24.17 | 24.16 | 24.16 | -0.041% | 439,853 | +0.041% |
| 2025-07-08 | 24.16 | 24.17 | 24.15 | 24.17 | 0.000% | 1,096,231 | 0.000% |
| 2025-07-07 | 24.17 | 24.17 | 24.16 | 24.17 | 0.000% | 638,068 | 0.000% |
| 2025-07-03 | 24.16 | 24.17 | 24.16 | 24.17 | +0.041% | 366,446 | 0.000% |
| 2025-07-02 | 24.15 | 24.17 | 24.15 | 24.16 | +0.041% | 921,008 | +0.041% |
| 2025-07-01 | 24.16 | 24.17 | 24.15 | 24.15 | -0.412% | 507,875 | +0.083% |
| 2025-06-30 | 24.24 | 24.25 | 24.23 | 24.25 | +0.041% | 636,363 | -0.330% |
| 2025-06-27 | 24.24 | 24.24 | 24.23 | 24.24 | +0.083% | 393,059 | -0.289% |
| 2025-06-26 | 24.22 | 24.23 | 24.22 | 24.22 | +0.041% | 472,549 | -0.206% |
| 2025-06-25 | 24.21 | 24.22 | 24.21 | 24.21 | -0.041% | 470,429 | -0.165% |
| 2025-06-24 | 24.22 | 24.22 | 24.20 | 24.22 | +0.041% | 422,234 | -0.206% |
| 2025-06-23 | 24.21 | 24.21 | 24.19 | 24.21 | +0.041% | 606,013 | -0.165% |
| 2025-06-20 | 24.19 | 24.20 | 24.18 | 24.20 | +0.041% | 585,413 | -0.124% |
| 2025-06-18 | 24.17 | 24.19 | 24.17 | 24.19 | +0.041% | 593,624 | -0.083% |
| 2025-06-17 | 24.16 | 24.18 | 24.16 | 24.18 | +0.083% | 583,654 | -0.041% |
| 2025-06-16 | 24.16 | 24.18 | 24.16 | 24.16 | 0.000% | 612,482 | +0.041% |
| 2025-06-13 | 24.16 | 24.17 | 24.16 | 24.16 | 0.000% | 434,268 | +0.041% |
| 2025-06-12 | 24.16 | 24.19 | 24.16 | 24.16 | 0.000% | 406,074 | +0.041% |
| 2025-06-11 | 24.16 | 24.16 | 24.15 | 24.16 | +0.083% | 403,118 | +0.041% |
| 2025-06-10 | 24.16 | 24.18 | 24.14 | 24.14 | -0.041% | 456,165 | +0.124% |
| 2025-06-09 | 24.14 | 24.15 | 24.13 | 24.15 | +0.041% | 456,598 | +0.083% |
| 2025-06-06 | 24.14 | 24.14 | 24.13 | 24.14 | -0.041% | 493,036 | +0.124% |
| 2025-06-05 | 24.16 | 24.16 | 24.14 | 24.15 | 0.000% | 765,416 | +0.083% |
| 2025-06-04 | 24.14 | 24.15 | 24.13 | 24.15 | +0.083% | 399,649 | +0.083% |
| 2025-06-03 | 24.13 | 24.14 | 24.12 | 24.13 | 0.000% | 571,441 | +0.166% |
| 2025-06-02 | 24.10 | 24.14 | 24.10 | 24.13 | -0.330% | 714,657 | +0.166% |
| 2025-05-30 | 24.19 | 24.21 | 24.19 | 24.21 | 0.000% | 279,720 | -0.165% |
| 2025-05-29 | 24.19 | 24.21 | 24.19 | 24.21 | +0.041% | 503,904 | -0.165% |
| 2025-05-28 | 24.20 | 24.20 | 24.19 | 24.20 | 0.000% | 302,831 | -0.124% |
| 2025-05-27 | 24.17 | 24.20 | 24.17 | 24.20 | +0.041% | 320,603 | -0.124% |
| 2025-05-23 | 24.21 | 24.21 | 24.18 | 24.19 | +0.083% | 583,219 | -0.083% |
| 2025-05-22 | 24.16 | 24.20 | 24.16 | 24.17 | +0.041% | 511,393 | 0.000% |
| 2025-05-21 | 24.17 | 24.22 | 24.16 | 24.16 | -0.083% | 453,353 | +0.041% |
| 2025-05-20 | 24.18 | 24.18 | 24.17 | 24.18 | 0.000% | 597,393 | -0.041% |
| 2025-05-19 | 24.13 | 24.18 | 24.10 | 24.18 | +0.041% | 411,956 | -0.041% |
| 2025-05-16 | 24.17 | 24.17 | 24.16 | 24.17 | +0.041% | 448,998 | 0.000% |
| 2025-05-15 | 24.13 | 24.16 | 24.13 | 24.16 | +0.083% | 801,109 | +0.041% |
| 2025-05-14 | 24.14 | 24.15 | 24.13 | 24.14 | 0.000% | 528,865 | +0.124% |
| 2025-05-13 | 24.11 | 24.15 | 24.11 | 24.14 | +0.041% | 318,885 | +0.124% |
| 2025-05-12 | 24.14 | 24.15 | 24.13 | 24.13 | -0.041% | 854,683 | +0.166% |
| 2025-05-09 | 24.14 | 24.15 | 24.14 | 24.14 | +0.041% | 310,376 | +0.124% |
| 2025-05-08 | 24.16 | 24.16 | 24.12 | 24.13 | -0.083% | 643,581 | +0.166% |
| 2025-05-07 | 24.13 | 24.15 | 24.13 | 24.15 | +0.041% | 1,339,309 | +0.083% |
| 2025-05-06 | 24.15 | 24.15 | 24.13 | 24.14 | +0.083% | 898,335 | +0.124% |
| 2025-05-05 | 24.14 | 24.14 | 24.11 | 24.12 | 0.000% | 424,919 | +0.207% |
| 2025-05-02 | 24.13 | 24.14 | 24.11 | 24.12 | 0.000% | 848,441 | +0.207% |
| 2025-05-01 | 24.13 | 24.16 | 24.12 | 24.12 | -0.413% | 575,594 | +0.207% |
| 2025-04-30 | 24.21 | 24.23 | 24.21 | 24.22 | +0.041% | 494,476 | -0.206% |
| 2025-04-29 | 24.21 | 24.22 | 24.21 | 24.21 | -0.041% | 1,546,391 | -0.165% |
| 2025-04-28 | 24.21 | 24.22 | 24.19 | 24.22 | +0.083% | 433,208 | -0.206% |
| 2025-04-25 | 24.19 | 24.21 | 24.18 | 24.20 | +0.041% | 666,632 | -0.124% |
| 2025-04-24 | 24.19 | 24.20 | 24.16 | 24.19 | +0.207% | 2,145,732 | -0.083% |
| 2025-04-23 | 24.15 | 24.17 | 24.14 | 24.14 | -0.083% | 502,142 | +0.124% |
| 2025-04-22 | 24.13 | 24.17 | 24.13 | 24.16 | +0.021% | 628,267 | +0.041% |
| 2025-04-21 | 24.14 | 24.16 | 24.14 | 24.16 | +0.021% | 457,501 | +0.062% |
| 2025-04-17 | 24.14 | 24.16 | 24.11 | 24.15 | +0.124% | 827,666 | +0.083% |
| 2025-04-16 | 24.10 | 24.14 | 24.10 | 24.12 | +0.041% | 429,250 | +0.207% |
| 2025-04-15 | 24.12 | 24.13 | 24.10 | 24.11 | +0.041% | 396,871 | +0.249% |
| 2025-04-14 | 24.10 | 24.15 | 24.07 | 24.10 | 0.000% | 383,304 | +0.290% |