IBDS
iShares iBonds Dec 2027 Term Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 11:29:59 AM EDT
24.06USD+0.042%(+0.01)272,343
24.06Bid24.07Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
24.02USD-0.125%(-0.03)
IBDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.06 | 24.07 | 24.06 | 24.06 | +0.042% | 272,343 | 0.000% |
| 2026-10-02 | 24.06 | 24.08 | 24.05 | 24.05 | 0.000% | 809,548 | +0.042% |
| 2026-10-01 | 24.07 | 24.08 | 24.03 | 24.05 | -0.290% | 656,295 | +0.042% |
| 2026-09-30 | 24.12 | 24.14 | 24.11 | 24.12 | 0.000% | 2,732,990 | -0.249% |
| 2026-09-29 | 24.12 | 24.13 | 24.11 | 24.12 | 0.000% | 443,077 | -0.249% |
| 2026-09-28 | 24.12 | 24.14 | 24.11 | 24.12 | -0.041% | 821,915 | -0.249% |
| 2026-09-25 | 24.14 | 24.15 | 24.12 | 24.13 | +0.041% | 598,468 | -0.290% |
| 2026-09-24 | 24.13 | 24.14 | 24.11 | 24.12 | 0.000% | 828,379 | -0.249% |
| 2026-09-23 | 24.13 | 24.14 | 24.12 | 24.12 | -0.041% | 1,319,343 | -0.249% |
| 2026-09-22 | 24.13 | 24.14 | 24.11 | 24.13 | -0.041% | 359,547 | -0.290% |
| 2026-09-21 | 24.14 | 24.14 | 24.13 | 24.14 | +0.041% | 566,500 | -0.331% |
| 2026-09-18 | 24.14 | 24.14 | 24.13 | 24.13 | -0.041% | 445,594 | -0.290% |
| 2026-09-17 | 24.12 | 24.14 | 24.12 | 24.14 | +0.083% | 575,411 | -0.331% |
| 2026-09-16 | 24.12 | 24.13 | 24.12 | 24.12 | +0.041% | 706,193 | -0.249% |
| 2026-09-15 | 24.11 | 24.13 | 24.11 | 24.11 | -0.041% | 588,173 | -0.207% |
| 2026-09-14 | 24.11 | 24.12 | 24.11 | 24.12 | 0.000% | 1,433,728 | -0.249% |
| 2026-09-11 | 24.12 | 24.14 | 24.11 | 24.12 | 0.000% | 1,461,933 | -0.249% |
| 2026-09-10 | 24.12 | 24.13 | 24.12 | 24.12 | -0.041% | 438,084 | -0.249% |
| 2026-09-09 | 24.13 | 24.14 | 24.13 | 24.13 | -0.041% | 388,942 | -0.290% |
| 2026-09-08 | 24.13 | 24.14 | 24.13 | 24.14 | +0.041% | 341,356 | -0.331% |
| 2026-09-04 | 24.13 | 24.17 | 24.12 | 24.13 | 0.000% | 441,029 | -0.290% |
| 2026-09-03 | 24.13 | 24.15 | 24.12 | 24.13 | +0.041% | 569,081 | -0.290% |
| 2026-09-02 | 24.11 | 24.13 | 24.11 | 24.12 | 0.000% | 541,345 | -0.249% |
| 2026-09-01 | 24.12 | 24.21 | 24.11 | 24.12 | -0.331% | 650,676 | -0.249% |
| 2026-08-31 | 24.20 | 24.21 | 24.16 | 24.20 | -0.083% | 511,177 | -0.579% |
| 2026-08-28 | 24.21 | 24.24 | 24.21 | 24.22 | +0.041% | 339,357 | -0.661% |
| 2026-08-27 | 24.21 | 24.23 | 24.21 | 24.21 | 0.000% | 504,076 | -0.620% |
| 2026-08-26 | 24.20 | 24.21 | 24.20 | 24.21 | +0.041% | 398,754 | -0.620% |
| 2026-08-25 | 24.20 | 24.22 | 24.14 | 24.20 | +0.041% | 296,361 | -0.579% |
| 2026-08-24 | 24.19 | 24.25 | 24.19 | 24.19 | -0.041% | 343,019 | -0.537% |
| 2026-08-21 | 24.19 | 24.21 | 24.19 | 24.20 | +0.041% | 436,101 | -0.579% |
| 2026-08-20 | 24.18 | 24.20 | 24.18 | 24.19 | +0.041% | 464,444 | -0.537% |
| 2026-08-19 | 24.19 | 24.20 | 24.18 | 24.18 | -0.041% | 572,126 | -0.496% |
| 2026-08-18 | 24.17 | 24.19 | 24.17 | 24.19 | +0.041% | 649,070 | -0.537% |
| 2026-08-17 | 24.17 | 24.21 | 24.17 | 24.18 | +0.041% | 476,043 | -0.496% |
| 2026-08-14 | 24.16 | 24.19 | 24.16 | 24.17 | 0.000% | 325,500 | -0.455% |
| 2026-08-13 | 24.16 | 24.17 | 24.16 | 24.17 | +0.041% | 592,324 | -0.455% |
| 2026-08-12 | 24.16 | 24.17 | 24.16 | 24.16 | +0.009% | 384,753 | -0.414% |
| 2026-08-11 | 24.16 | 24.16 | 24.15 | 24.16 | +0.032% | 488,301 | -0.405% |
| 2026-08-10 | 24.15 | 24.16 | 24.15 | 24.15 | -0.041% | 334,146 | -0.373% |
| 2026-08-07 | 24.16 | 24.16 | 24.15 | 24.16 | +0.083% | 487,910 | -0.414% |
| 2026-08-06 | 24.15 | 24.15 | 24.14 | 24.14 | 0.000% | 428,100 | -0.331% |
| 2026-08-05 | 24.13 | 24.15 | 24.13 | 24.14 | +0.041% | 402,594 | -0.331% |
| 2026-08-04 | 24.14 | 24.15 | 24.13 | 24.13 | -0.041% | 753,342 | -0.290% |
| 2026-08-03 | 24.12 | 24.14 | 24.12 | 24.14 | -0.248% | 686,517 | -0.331% |
| 2026-07-31 | 24.20 | 24.26 | 24.20 | 24.20 | +0.041% | 367,986 | -0.579% |
| 2026-07-30 | 24.20 | 24.20 | 24.19 | 24.19 | 0.000% | 525,986 | -0.537% |
| 2026-07-29 | 24.19 | 24.20 | 24.18 | 24.19 | 0.000% | 544,341 | -0.537% |
| 2026-07-28 | 24.17 | 24.19 | 24.17 | 24.19 | +0.083% | 476,327 | -0.537% |
| 2026-07-27 | 24.17 | 24.18 | 24.17 | 24.17 | -0.041% | 341,164 | -0.455% |
| 2026-07-24 | 24.17 | 24.18 | 24.17 | 24.18 | +0.083% | 480,841 | -0.496% |
| 2026-07-23 | 24.17 | 24.17 | 24.16 | 24.16 | -0.041% | 733,853 | -0.414% |
| 2026-07-22 | 24.17 | 24.18 | 24.16 | 24.17 | -0.021% | 478,141 | -0.455% |
| 2026-07-21 | 24.17 | 24.18 | 24.17 | 24.18 | -0.021% | 842,887 | -0.476% |
| 2026-07-20 | 24.17 | 24.18 | 24.17 | 24.18 | +0.041% | 478,743 | -0.496% |
| 2026-07-17 | 24.17 | 24.18 | 24.17 | 24.17 | 0.000% | 293,804 | -0.455% |
| 2026-07-16 | 24.16 | 24.17 | 24.15 | 24.17 | +0.041% | 1,023,857 | -0.455% |
| 2026-07-15 | 24.16 | 24.16 | 24.15 | 24.16 | +0.041% | 629,021 | -0.414% |
| 2026-07-14 | 24.16 | 24.16 | 24.14 | 24.15 | +0.041% | 518,057 | -0.373% |
| 2026-07-13 | 24.14 | 24.15 | 24.14 | 24.14 | -0.041% | 373,161 | -0.331% |
| 2026-07-10 | 24.15 | 24.20 | 24.14 | 24.15 | +0.062% | 407,025 | -0.373% |
| 2026-07-09 | 24.15 | 24.15 | 24.13 | 24.14 | -0.021% | 813,709 | -0.311% |
| 2026-07-08 | 24.13 | 24.14 | 24.13 | 24.14 | 0.000% | 1,489,819 | -0.331% |
| 2026-07-07 | 24.15 | 24.15 | 24.13 | 24.14 | 0.000% | 1,745,429 | -0.331% |
| 2026-07-06 | 24.15 | 24.16 | 24.14 | 24.14 | 0.000% | 614,165 | -0.331% |
| 2026-07-02 | 24.15 | 24.16 | 24.14 | 24.14 | +0.083% | 425,539 | -0.331% |
| 2026-07-01 | 24.13 | 24.14 | 24.12 | 24.12 | -0.413% | 774,798 | -0.249% |
| 2026-06-30 | 24.20 | 24.24 | 24.20 | 24.22 | 0.000% | 400,289 | -0.661% |
| 2026-06-29 | 24.20 | 24.22 | 24.20 | 24.22 | 0.000% | 425,088 | -0.661% |
| 2026-06-26 | 24.20 | 24.22 | 24.20 | 24.22 | +0.083% | 343,566 | -0.661% |
| 2026-06-25 | 24.20 | 24.20 | 24.19 | 24.20 | +0.041% | 453,742 | -0.579% |
| 2026-06-24 | 24.19 | 24.20 | 24.19 | 24.19 | 0.000% | 441,210 | -0.537% |
| 2026-06-23 | 24.17 | 24.19 | 24.17 | 24.19 | +0.083% | 681,492 | -0.537% |
| 2026-06-22 | 24.17 | 24.18 | 24.17 | 24.17 | 0.000% | 503,317 | -0.455% |
| 2026-06-18 | 24.17 | 24.18 | 24.17 | 24.17 | +0.041% | 1,387,150 | -0.455% |
| 2026-06-17 | 24.18 | 24.19 | 24.16 | 24.16 | -0.083% | 739,497 | -0.414% |
| 2026-06-16 | 24.19 | 24.19 | 24.18 | 24.18 | -0.041% | 289,716 | -0.496% |
| 2026-06-15 | 24.18 | 24.19 | 24.18 | 24.19 | +0.083% | 319,896 | -0.537% |
| 2026-06-12 | 24.18 | 24.19 | 24.17 | 24.17 | 0.000% | 470,427 | -0.455% |
| 2026-06-11 | 24.16 | 24.18 | 24.15 | 24.17 | 0.000% | 644,254 | -0.455% |
| 2026-06-10 | 24.17 | 24.18 | 24.15 | 24.17 | 0.000% | 608,854 | -0.455% |
| 2026-06-09 | 24.15 | 24.17 | 24.15 | 24.17 | +0.041% | 517,206 | -0.455% |
| 2026-06-08 | 24.15 | 24.16 | 24.15 | 24.16 | 0.000% | 399,806 | -0.414% |
| 2026-06-05 | 24.15 | 24.17 | 24.15 | 24.16 | 0.000% | 423,319 | -0.414% |
| 2026-06-04 | 24.17 | 24.17 | 24.16 | 24.16 | +0.041% | 797,942 | -0.414% |
| 2026-06-03 | 24.15 | 24.16 | 24.14 | 24.15 | -0.041% | 559,734 | -0.373% |
| 2026-06-02 | 24.16 | 24.17 | 24.16 | 24.16 | 0.000% | 860,698 | -0.414% |
| 2026-06-01 | 24.14 | 24.17 | 24.14 | 24.16 | -0.371% | 527,617 | -0.414% |
| 2026-05-29 | 24.23 | 24.25 | 24.23 | 24.25 | +0.083% | 289,827 | -0.784% |
| 2026-05-28 | 24.23 | 24.24 | 24.23 | 24.23 | 0.000% | 477,529 | -0.702% |
| 2026-05-27 | 24.22 | 24.24 | 24.22 | 24.23 | +0.041% | 519,614 | -0.702% |
| 2026-05-26 | 24.21 | 24.23 | 24.21 | 24.22 | +0.041% | 667,146 | -0.661% |
| 2026-05-22 | 24.22 | 24.22 | 24.20 | 24.21 | 0.000% | 339,896 | -0.620% |
| 2026-05-21 | 24.20 | 24.21 | 24.19 | 24.21 | +0.041% | 305,965 | -0.620% |
| 2026-05-20 | 24.18 | 24.21 | 24.18 | 24.20 | +0.041% | 427,415 | -0.579% |
| 2026-05-19 | 24.18 | 24.19 | 24.17 | 24.19 | +0.021% | 474,417 | -0.537% |
| 2026-05-18 | 24.18 | 24.19 | 24.18 | 24.18 | +0.021% | 925,540 | -0.517% |
| 2026-05-15 | 24.19 | 24.19 | 24.18 | 24.18 | -0.041% | 408,347 | -0.496% |
| 2026-05-14 | 24.18 | 24.19 | 24.18 | 24.19 | 0.000% | 609,284 | -0.537% |
| 2026-05-13 | 24.19 | 24.19 | 24.17 | 24.19 | +0.041% | 2,682,653 | -0.537% |
| 2026-05-12 | 24.18 | 24.19 | 24.18 | 24.18 | 0.000% | 507,154 | -0.496% |
| 2026-05-11 | 24.18 | 24.19 | 24.18 | 24.18 | -0.041% | 421,640 | -0.496% |
| 2026-05-08 | 24.18 | 24.19 | 24.18 | 24.19 | +0.041% | 299,948 | -0.537% |
| 2026-05-07 | 24.18 | 24.19 | 24.17 | 24.18 | +0.041% | 408,564 | -0.496% |
| 2026-05-06 | 24.17 | 24.18 | 24.17 | 24.17 | 0.000% | 602,097 | -0.455% |
| 2026-05-05 | 24.17 | 24.18 | 24.16 | 24.17 | +0.041% | 513,197 | -0.455% |
| 2026-05-04 | 24.15 | 24.16 | 24.15 | 24.16 | -0.041% | 771,701 | -0.414% |
| 2026-05-01 | 24.16 | 24.18 | 24.16 | 24.17 | -0.371% | 926,696 | -0.455% |
| 2026-04-30 | 24.24 | 24.26 | 24.23 | 24.26 | +0.124% | 570,390 | -0.824% |
| 2026-04-29 | 24.23 | 24.24 | 24.23 | 24.23 | -0.062% | 707,152 | -0.702% |
| 2026-04-28 | 24.23 | 24.25 | 24.23 | 24.25 | -0.021% | 548,065 | -0.763% |
| 2026-04-27 | 24.23 | 24.25 | 24.23 | 24.25 | 0.000% | 442,700 | -0.784% |
| 2026-04-24 | 24.23 | 24.25 | 24.23 | 24.25 | +0.083% | 447,883 | -0.784% |
| 2026-04-23 | 24.23 | 24.24 | 24.22 | 24.23 | 0.000% | 457,744 | -0.702% |
| 2026-04-22 | 24.24 | 24.25 | 24.23 | 24.23 | +0.041% | 706,753 | -0.702% |
| 2026-04-21 | 24.22 | 24.24 | 24.22 | 24.22 | -0.041% | 537,580 | -0.661% |
| 2026-04-20 | 24.24 | 24.24 | 24.23 | 24.23 | -0.041% | 384,326 | -0.702% |
| 2026-04-17 | 24.23 | 24.25 | 24.23 | 24.24 | +0.083% | 642,351 | -0.743% |
| 2026-04-16 | 24.22 | 24.22 | 24.21 | 24.22 | +0.041% | 1,838,661 | -0.661% |
| 2026-04-15 | 24.22 | 24.22 | 24.21 | 24.21 | -0.041% | 636,807 | -0.620% |
| 2026-04-14 | 24.20 | 24.22 | 24.20 | 24.22 | +0.041% | 502,660 | -0.661% |
| 2026-04-13 | 24.19 | 24.21 | 24.17 | 24.21 | +0.083% | 457,591 | -0.620% |
| 2026-04-10 | 24.20 | 24.21 | 24.19 | 24.19 | 0.000% | 524,494 | -0.537% |
| 2026-04-09 | 24.20 | 24.21 | 24.17 | 24.19 | 0.000% | 450,991 | -0.537% |
| 2026-04-08 | 24.22 | 24.22 | 24.18 | 24.19 | +0.083% | 391,041 | -0.537% |
| 2026-04-07 | 24.17 | 24.18 | 24.15 | 24.17 | +0.041% | 540,806 | -0.455% |
| 2026-04-06 | 24.15 | 24.17 | 24.14 | 24.16 | 0.000% | 495,729 | -0.414% |
| 2026-04-02 | 24.15 | 24.17 | 24.14 | 24.16 | +0.021% | 1,554,205 | -0.414% |
| 2026-04-01 | 24.15 | 24.17 | 24.14 | 24.16 | -0.351% | 469,213 | -0.393% |
| 2026-03-31 | 24.22 | 24.24 | 24.20 | 24.24 | +0.165% | 429,744 | -0.743% |
| 2026-03-30 | 24.21 | 24.22 | 24.20 | 24.20 | +0.041% | 514,505 | -0.579% |
| 2026-03-27 | 24.18 | 24.19 | 24.17 | 24.19 | +0.124% | 624,862 | -0.537% |
| 2026-03-26 | 24.17 | 24.19 | 24.16 | 24.16 | -0.124% | 411,737 | -0.414% |
| 2026-03-25 | 24.20 | 24.21 | 24.19 | 24.19 | +0.083% | 559,959 | -0.537% |
| 2026-03-24 | 24.17 | 24.19 | 24.17 | 24.17 | -0.103% | 373,195 | -0.455% |
| 2026-03-23 | 24.17 | 24.21 | 24.17 | 24.20 | +0.103% | 676,517 | -0.558% |
| 2026-03-20 | 24.18 | 24.19 | 24.16 | 24.17 | -0.124% | 424,434 | -0.455% |
| 2026-03-19 | 24.16 | 24.20 | 24.16 | 24.20 | +0.041% | 461,898 | -0.579% |
| 2026-03-18 | 24.20 | 24.21 | 24.18 | 24.19 | -0.041% | 409,018 | -0.537% |
| 2026-03-17 | 24.21 | 24.22 | 24.20 | 24.20 | +0.041% | 510,623 | -0.579% |
| 2026-03-16 | 24.21 | 24.22 | 24.19 | 24.19 | 0.000% | 418,850 | -0.537% |
| 2026-03-13 | 24.18 | 24.20 | 24.18 | 24.19 | +0.041% | 523,586 | -0.537% |
| 2026-03-12 | 24.21 | 24.22 | 24.18 | 24.18 | -0.206% | 1,180,680 | -0.496% |
| 2026-03-11 | 24.23 | 24.25 | 24.22 | 24.23 | -0.082% | 398,506 | -0.702% |
| 2026-03-10 | 24.26 | 24.27 | 24.24 | 24.25 | -0.041% | 907,534 | -0.784% |
| 2026-03-09 | 24.24 | 24.26 | 24.23 | 24.26 | +0.041% | 560,339 | -0.824% |
| 2026-03-06 | 24.25 | 24.26 | 24.24 | 24.25 | +0.041% | 653,295 | -0.784% |
| 2026-03-05 | 24.24 | 24.25 | 24.24 | 24.24 | -0.041% | 427,959 | -0.743% |
| 2026-03-04 | 24.26 | 24.27 | 24.25 | 24.25 | -0.041% | 640,653 | -0.784% |
| 2026-03-03 | 24.23 | 24.26 | 24.23 | 24.26 | 0.000% | 915,259 | -0.824% |
| 2026-03-02 | 24.26 | 24.27 | 24.25 | 24.26 | -0.370% | 519,105 | -0.824% |
| 2026-02-27 | 24.36 | 24.36 | 24.35 | 24.35 | +0.041% | 455,346 | -1.191% |
| 2026-02-26 | 24.33 | 24.35 | 24.33 | 24.34 | 0.000% | 542,959 | -1.150% |
| 2026-02-25 | 24.33 | 24.35 | 24.33 | 24.34 | +0.041% | 536,021 | -1.150% |
| 2026-02-24 | 24.33 | 24.34 | 24.33 | 24.33 | -0.041% | 473,030 | -1.110% |
| 2026-02-23 | 24.33 | 24.35 | 24.33 | 24.34 | 0.000% | 666,879 | -1.150% |
| 2026-02-20 | 24.32 | 24.34 | 24.32 | 24.34 | +0.041% | 504,424 | -1.150% |
| 2026-02-19 | 24.32 | 24.34 | 24.32 | 24.33 | +0.041% | 482,746 | -1.110% |
| 2026-02-18 | 24.32 | 24.34 | 24.32 | 24.32 | -0.041% | 417,596 | -1.069% |
| 2026-02-17 | 24.32 | 24.34 | 24.32 | 24.33 | 0.000% | 661,764 | -1.110% |
| 2026-02-13 | 24.32 | 24.33 | 24.31 | 24.33 | +0.082% | 535,562 | -1.110% |
| 2026-02-12 | 24.30 | 24.32 | 24.30 | 24.31 | 0.000% | 902,304 | -1.028% |
| 2026-02-11 | 24.30 | 24.31 | 24.30 | 24.31 | -0.041% | 697,792 | -1.028% |
| 2026-02-10 | 24.32 | 24.32 | 24.31 | 24.32 | +0.082% | 343,393 | -1.069% |
| 2026-02-09 | 24.30 | 24.31 | 24.30 | 24.30 | -0.041% | 569,294 | -0.988% |
| 2026-02-06 | 24.31 | 24.32 | 24.29 | 24.31 | +0.082% | 532,292 | -1.028% |
| 2026-02-05 | 24.29 | 24.30 | 24.29 | 24.29 | +0.124% | 1,663,478 | -0.947% |
| 2026-02-04 | 24.28 | 24.28 | 24.26 | 24.26 | 0.000% | 601,013 | -0.824% |
| 2026-02-03 | 24.25 | 24.28 | 24.25 | 24.26 | -0.041% | 666,030 | -0.824% |
| 2026-02-02 | 24.28 | 24.29 | 24.27 | 24.27 | -0.369% | 645,560 | -0.865% |
| 2026-01-30 | 24.35 | 24.37 | 24.33 | 24.36 | +0.082% | 457,631 | -1.232% |
| 2026-01-29 | 24.34 | 24.35 | 24.34 | 24.34 | +0.041% | 498,667 | -1.150% |
| 2026-01-28 | 24.33 | 24.35 | 24.33 | 24.33 | 0.000% | 601,352 | -1.110% |
| 2026-01-27 | 24.33 | 24.34 | 24.32 | 24.33 | +0.041% | 1,357,940 | -1.110% |
| 2026-01-26 | 24.33 | 24.34 | 24.32 | 24.32 | +0.041% | 660,616 | -1.069% |
| 2026-01-23 | 24.31 | 24.32 | 24.31 | 24.31 | 0.000% | 722,944 | -1.028% |
| 2026-01-22 | 24.30 | 24.32 | 24.30 | 24.31 | +0.041% | 796,309 | -1.028% |
| 2026-01-21 | 24.31 | 24.32 | 24.30 | 24.30 | 0.000% | 623,732 | -0.988% |
| 2026-01-20 | 24.29 | 24.31 | 24.29 | 24.30 | 0.000% | 546,396 | -0.988% |
| 2026-01-16 | 24.30 | 24.31 | 24.29 | 24.30 | +0.041% | 700,023 | -0.988% |
| 2026-01-15 | 24.31 | 24.31 | 24.29 | 24.29 | -0.082% | 1,126,377 | -0.947% |
| 2026-01-14 | 24.29 | 24.31 | 24.29 | 24.31 | +0.082% | 651,767 | -1.028% |
| 2026-01-13 | 24.29 | 24.30 | 24.29 | 24.29 | +0.041% | 942,380 | -0.947% |
| 2026-01-12 | 24.29 | 24.30 | 24.28 | 24.28 | -0.041% | 779,316 | -0.906% |
| 2026-01-09 | 24.28 | 24.30 | 24.28 | 24.29 | +0.041% | 847,236 | -0.947% |
| 2026-01-08 | 24.28 | 24.30 | 24.28 | 24.28 | -0.041% | 550,361 | -0.906% |
| 2026-01-07 | 24.31 | 24.31 | 24.29 | 24.29 | -0.041% | 1,204,644 | -0.947% |
| 2026-01-06 | 24.29 | 24.30 | 24.28 | 24.30 | 0.000% | 815,406 | -0.988% |
| 2026-01-05 | 24.29 | 24.30 | 24.26 | 24.30 | +0.041% | 697,241 | -0.988% |
| 2026-01-02 | 24.26 | 24.29 | 24.26 | 24.29 | +0.041% | 449,504 | -0.947% |
| 2025-12-31 | 24.29 | 24.29 | 24.27 | 24.28 | -0.041% | 1,137,039 | -0.906% |
| 2025-12-30 | 24.26 | 24.29 | 24.25 | 24.29 | +0.062% | 969,131 | -0.947% |
| 2025-12-29 | 24.26 | 24.35 | 24.25 | 24.27 | +0.021% | 861,634 | -0.886% |
| 2025-12-26 | 24.26 | 24.28 | 24.25 | 24.27 | +0.041% | 658,296 | -0.865% |
| 2025-12-24 | 24.25 | 24.26 | 24.23 | 24.26 | +0.124% | 561,580 | -0.824% |
| 2025-12-23 | 24.23 | 24.25 | 24.21 | 24.23 | -0.041% | 1,891,138 | -0.702% |
| 2025-12-22 | 24.24 | 24.25 | 24.22 | 24.24 | +0.041% | 1,522,710 | -0.743% |
| 2025-12-19 | 24.24 | 24.24 | 24.23 | 24.23 | -0.411% | 2,000,436 | -0.702% |
| 2025-12-18 | 24.34 | 24.34 | 24.32 | 24.33 | +0.082% | 1,018,320 | -1.110% |
| 2025-12-17 | 24.31 | 24.32 | 24.30 | 24.31 | 0.000% | 628,866 | -1.028% |
| 2025-12-16 | 24.32 | 24.32 | 24.26 | 24.31 | +0.041% | 4,306,919 | -1.028% |
| 2025-12-15 | 24.32 | 24.32 | 24.30 | 24.30 | +0.041% | 651,182 | -0.988% |
| 2025-12-12 | 24.28 | 24.30 | 24.28 | 24.29 | 0.000% | 1,151,347 | -0.947% |
| 2025-12-11 | 24.29 | 24.30 | 24.29 | 24.29 | 0.000% | 3,610,838 | -0.947% |
| 2025-12-10 | 24.26 | 24.30 | 24.25 | 24.29 | +0.165% | 908,987 | -0.947% |
| 2025-12-09 | 24.26 | 24.28 | 24.25 | 24.25 | -0.041% | 632,700 | -0.784% |
| 2025-12-08 | 24.26 | 24.28 | 24.25 | 24.26 | 0.000% | 659,428 | -0.824% |
| 2025-12-05 | 24.26 | 24.28 | 24.26 | 24.26 | 0.000% | 554,372 | -0.824% |
| 2025-12-04 | 24.27 | 24.28 | 24.24 | 24.26 | -0.082% | 831,413 | -0.824% |
| 2025-12-03 | 24.27 | 24.28 | 24.27 | 24.28 | +0.082% | 614,944 | -0.906% |
| 2025-12-02 | 24.26 | 24.27 | 24.20 | 24.26 | +0.041% | 754,054 | -0.824% |
| 2025-12-01 | 24.24 | 24.26 | 24.22 | 24.25 | -0.370% | 540,717 | -0.784% |
| 2025-11-28 | 24.35 | 24.36 | 24.34 | 24.34 | 0.000% | 281,884 | -1.150% |
| 2025-11-26 | 24.33 | 24.35 | 24.31 | 24.34 | 0.000% | 511,450 | -1.150% |
| 2025-11-25 | 24.32 | 24.35 | 24.32 | 24.34 | +0.041% | 522,385 | -1.150% |
| 2025-11-24 | 24.31 | 24.33 | 24.26 | 24.33 | +0.082% | 602,198 | -1.110% |
| 2025-11-21 | 24.33 | 24.33 | 24.30 | 24.31 | +0.082% | 650,444 | -1.028% |
| 2025-11-20 | 24.30 | 24.30 | 24.27 | 24.29 | +0.041% | 754,365 | -0.947% |
| 2025-11-19 | 24.28 | 24.30 | 24.27 | 24.28 | -0.041% | 730,631 | -0.906% |
| 2025-11-18 | 24.28 | 24.29 | 24.26 | 24.29 | +0.041% | 586,315 | -0.947% |
| 2025-11-17 | 24.27 | 24.28 | 24.21 | 24.28 | +0.041% | 848,160 | -0.906% |
| 2025-11-14 | 24.29 | 24.29 | 24.26 | 24.27 | 0.000% | 1,159,762 | -0.865% |
| 2025-11-13 | 24.26 | 24.28 | 24.24 | 24.27 | -0.041% | 886,645 | -0.865% |
| 2025-11-12 | 24.27 | 24.29 | 24.26 | 24.28 | 0.000% | 1,048,163 | -0.906% |
| 2025-11-11 | 24.28 | 24.30 | 24.23 | 24.28 | +0.082% | 842,487 | -0.906% |
| 2025-11-10 | 24.26 | 24.28 | 24.23 | 24.26 | -0.041% | 866,685 | -0.824% |
| 2025-11-07 | 24.26 | 24.28 | 24.26 | 24.27 | 0.000% | 737,664 | -0.865% |
| 2025-11-06 | 24.28 | 24.28 | 24.25 | 24.27 | +0.165% | 720,146 | -0.865% |
| 2025-11-05 | 24.25 | 24.26 | 24.23 | 24.23 | -0.124% | 662,001 | -0.702% |
| 2025-11-04 | 24.26 | 24.26 | 24.24 | 24.26 | +0.083% | 708,652 | -0.824% |
| 2025-11-03 | 24.23 | 24.27 | 24.17 | 24.24 | -0.370% | 1,135,974 | -0.743% |
| 2025-10-31 | 24.34 | 24.37 | 24.33 | 24.33 | 0.000% | 768,910 | -1.110% |
| 2025-10-30 | 24.31 | 24.34 | 24.31 | 24.33 | 0.000% | 688,111 | -1.110% |
| 2025-10-29 | 24.36 | 24.38 | 24.33 | 24.33 | -0.123% | 728,202 | -1.110% |
| 2025-10-28 | 24.38 | 24.38 | 24.35 | 24.36 | 0.000% | 685,301 | -1.232% |
| 2025-10-27 | 24.36 | 24.37 | 24.35 | 24.36 | -0.041% | 425,065 | -1.232% |
| 2025-10-24 | 24.36 | 24.37 | 24.36 | 24.37 | +0.041% | 924,838 | -1.272% |
| 2025-10-23 | 24.34 | 24.37 | 24.32 | 24.36 | 0.000% | 675,539 | -1.232% |
| 2025-10-22 | 24.33 | 24.36 | 24.29 | 24.36 | +0.041% | 1,640,319 | -1.232% |
| 2025-10-21 | 24.34 | 24.37 | 24.34 | 24.35 | +0.041% | 650,075 | -1.191% |
| 2025-10-20 | 24.34 | 24.36 | 24.34 | 24.34 | 0.000% | 535,807 | -1.150% |
| 2025-10-17 | 24.34 | 24.36 | 24.34 | 24.34 | -0.041% | 904,377 | -1.150% |
| 2025-10-16 | 24.32 | 24.36 | 24.32 | 24.35 | +0.123% | 704,233 | -1.191% |
| 2025-10-15 | 24.31 | 24.34 | 24.31 | 24.32 | -0.041% | 786,212 | -1.069% |
| 2025-10-14 | 24.30 | 24.34 | 24.30 | 24.33 | +0.041% | 709,465 | -1.110% |
| 2025-10-13 | 24.29 | 24.33 | 24.28 | 24.32 | +0.165% | 524,610 | -1.069% |
| 2025-10-10 | 24.29 | 24.31 | 24.28 | 24.28 | +0.041% | 1,154,407 | -0.906% |
| 2025-10-09 | 24.29 | 24.30 | 24.27 | 24.27 | -0.041% | 656,228 | -0.865% |
| 2025-10-08 | 24.28 | 24.30 | 24.28 | 24.28 | 0.000% | 655,367 | -0.906% |
| 2025-10-07 | 24.29 | 24.29 | 24.28 | 24.28 | 0.000% | 784,900 | -0.906% |
| 2025-10-06 | 24.29 | 24.29 | 24.28 | 24.28 | 0.000% | 915,997 | -0.906% |
| 2025-10-03 | 24.30 | 24.30 | 24.28 | 24.28 | -0.082% | 758,386 | -0.906% |
| 2025-10-02 | 24.28 | 24.30 | 24.27 | 24.30 | +0.041% | 1,012,655 | -0.988% |
| 2025-10-01 | 24.28 | 24.30 | 24.27 | 24.29 | -0.205% | 530,010 | -0.947% |
| 2025-09-30 | 24.33 | 24.35 | 24.32 | 24.34 | 0.000% | 596,563 | -1.150% |
| 2025-09-29 | 24.31 | 24.34 | 24.30 | 24.34 | +0.082% | 1,373,867 | -1.150% |
| 2025-09-26 | 24.32 | 24.33 | 24.30 | 24.32 | +0.082% | 358,794 | -1.069% |
| 2025-09-25 | 24.30 | 24.31 | 24.28 | 24.30 | -0.082% | 621,182 | -0.988% |
| 2025-09-24 | 24.32 | 24.33 | 24.31 | 24.32 | -0.041% | 555,717 | -1.069% |
| 2025-09-23 | 24.34 | 24.34 | 24.31 | 24.33 | 0.000% | 651,998 | -1.110% |
| 2025-09-22 | 24.32 | 24.34 | 24.31 | 24.33 | -0.041% | 565,212 | -1.110% |
| 2025-09-19 | 24.33 | 24.34 | 24.28 | 24.34 | +0.041% | 579,798 | -1.150% |
| 2025-09-18 | 24.31 | 24.34 | 24.31 | 24.33 | 0.000% | 1,151,836 | -1.110% |
| 2025-09-17 | 24.33 | 24.36 | 24.27 | 24.33 | -0.041% | 732,786 | -1.110% |
| 2025-09-16 | 24.34 | 24.35 | 24.31 | 24.34 | +0.041% | 808,481 | -1.150% |
| 2025-09-15 | 24.31 | 24.34 | 24.28 | 24.33 | +0.082% | 793,917 | -1.110% |
| 2025-09-12 | 24.32 | 24.32 | 24.30 | 24.31 | 0.000% | 631,138 | -1.028% |
| 2025-09-11 | 24.30 | 24.32 | 24.24 | 24.31 | +0.041% | 909,399 | -1.028% |
| 2025-09-10 | 24.30 | 24.31 | 24.23 | 24.30 | +0.041% | 728,917 | -0.988% |
| 2025-09-09 | 24.29 | 24.31 | 24.23 | 24.29 | -0.041% | 1,005,990 | -0.947% |
| 2025-09-08 | 24.31 | 24.35 | 24.26 | 24.30 | 0.000% | 572,688 | -0.988% |
| 2025-09-05 | 24.32 | 24.33 | 24.25 | 24.30 | +0.082% | 564,605 | -0.988% |
| 2025-09-04 | 24.25 | 24.28 | 24.24 | 24.28 | +0.124% | 479,103 | -0.906% |
| 2025-09-03 | 24.22 | 24.26 | 24.22 | 24.25 | +0.083% | 1,024,150 | -0.784% |
| 2025-09-02 | 24.20 | 24.24 | 24.16 | 24.23 | -0.370% | 691,306 | -0.702% |
| 2025-08-29 | 24.33 | 24.33 | 24.31 | 24.32 | +0.041% | 459,279 | -1.069% |
| 2025-08-28 | 24.29 | 24.32 | 24.29 | 24.31 | -0.041% | 319,885 | -1.028% |
| 2025-08-27 | 24.30 | 24.32 | 24.29 | 24.32 | +0.082% | 388,519 | -1.069% |
| 2025-08-26 | 24.29 | 24.31 | 24.25 | 24.30 | +0.082% | 343,721 | -0.988% |
| 2025-08-25 | 24.30 | 24.30 | 24.28 | 24.28 | -0.123% | 286,422 | -0.906% |
| 2025-08-22 | 24.26 | 24.31 | 24.25 | 24.31 | +0.289% | 406,703 | -1.028% |
| 2025-08-21 | 24.25 | 24.26 | 24.24 | 24.24 | -0.082% | 378,896 | -0.743% |
| 2025-08-20 | 24.25 | 24.28 | 24.25 | 24.26 | 0.000% | 659,727 | -0.824% |
| 2025-08-19 | 24.25 | 24.28 | 24.23 | 24.26 | +0.041% | 1,021,065 | -0.824% |
| 2025-08-18 | 24.25 | 24.27 | 24.25 | 24.25 | 0.000% | 386,670 | -0.784% |
| 2025-08-15 | 24.26 | 24.27 | 24.25 | 24.25 | 0.000% | 352,205 | -0.784% |
| 2025-08-14 | 24.26 | 24.26 | 24.25 | 24.25 | -0.082% | 314,024 | -0.784% |
| 2025-08-13 | 24.25 | 24.28 | 24.25 | 24.27 | +0.124% | 566,727 | -0.865% |
| 2025-08-12 | 24.21 | 24.25 | 24.18 | 24.24 | +0.083% | 626,075 | -0.743% |
| 2025-08-11 | 24.21 | 24.24 | 24.18 | 24.22 | 0.000% | 382,785 | -0.661% |
| 2025-08-08 | 24.23 | 24.23 | 24.22 | 24.22 | -0.041% | 749,096 | -0.661% |
| 2025-08-07 | 24.24 | 24.25 | 24.22 | 24.23 | 0.000% | 442,324 | -0.702% |
| 2025-08-06 | 24.23 | 24.24 | 24.21 | 24.23 | +0.041% | 747,849 | -0.702% |
| 2025-08-05 | 24.23 | 24.29 | 24.21 | 24.22 | -0.041% | 500,691 | -0.661% |
| 2025-08-04 | 24.24 | 24.24 | 24.22 | 24.23 | 0.000% | 435,731 | -0.702% |
| 2025-08-01 | 24.21 | 24.23 | 24.18 | 24.23 | +0.083% | 608,081 | -0.702% |
| 2025-07-31 | 24.23 | 24.23 | 24.21 | 24.21 | -0.041% | 641,308 | -0.620% |
| 2025-07-30 | 24.22 | 24.25 | 24.21 | 24.22 | -0.041% | 734,496 | -0.661% |
| 2025-07-29 | 24.21 | 24.23 | 24.20 | 24.23 | +0.041% | 415,863 | -0.702% |
| 2025-07-28 | 24.20 | 24.22 | 24.19 | 24.22 | +0.041% | 457,295 | -0.661% |
| 2025-07-25 | 24.20 | 24.22 | 24.20 | 24.21 | +0.041% | 429,182 | -0.620% |
| 2025-07-24 | 24.18 | 24.21 | 24.11 | 24.20 | -0.050% | 482,391 | -0.579% |
| 2025-07-23 | 24.21 | 24.23 | 24.20 | 24.21 | -0.033% | 566,623 | -0.628% |
| 2025-07-22 | 24.21 | 24.23 | 24.21 | 24.22 | +0.041% | 500,867 | -0.661% |
| 2025-07-21 | 24.22 | 24.22 | 24.21 | 24.21 | +0.041% | 432,973 | -0.620% |
| 2025-07-18 | 24.21 | 24.22 | 24.20 | 24.20 | +0.041% | 681,368 | -0.579% |
| 2025-07-17 | 24.17 | 24.19 | 24.17 | 24.19 | +0.083% | 740,726 | -0.537% |
| 2025-07-16 | 24.16 | 24.19 | 24.15 | 24.17 | +0.124% | 905,362 | -0.455% |
| 2025-07-15 | 24.16 | 24.17 | 24.14 | 24.14 | -0.083% | 441,405 | -0.331% |
| 2025-07-14 | 24.17 | 24.17 | 24.16 | 24.16 | 0.000% | 471,695 | -0.414% |
| 2025-07-11 | 24.14 | 24.17 | 24.14 | 24.16 | 0.000% | 646,225 | -0.414% |
| 2025-07-10 | 24.17 | 24.20 | 24.15 | 24.16 | 0.000% | 723,448 | -0.414% |
| 2025-07-09 | 24.15 | 24.17 | 24.14 | 24.16 | +0.083% | 700,438 | -0.414% |
| 2025-07-08 | 24.14 | 24.15 | 24.14 | 24.14 | -0.041% | 528,590 | -0.331% |
| 2025-07-07 | 24.16 | 24.18 | 24.15 | 24.15 | -0.041% | 939,952 | -0.373% |
| 2025-07-03 | 24.17 | 24.17 | 24.16 | 24.16 | -0.083% | 367,121 | -0.414% |
| 2025-07-02 | 24.15 | 24.18 | 24.15 | 24.18 | +0.083% | 995,344 | -0.496% |
| 2025-07-01 | 24.19 | 24.19 | 24.16 | 24.16 | -0.453% | 730,203 | -0.414% |
| 2025-06-30 | 24.26 | 24.28 | 24.26 | 24.27 | +0.082% | 480,999 | -0.865% |
| 2025-06-27 | 24.25 | 24.26 | 24.24 | 24.25 | 0.000% | 607,787 | -0.784% |
| 2025-06-26 | 24.24 | 24.26 | 24.21 | 24.25 | +0.165% | 681,843 | -0.784% |
| 2025-06-25 | 24.20 | 24.23 | 24.16 | 24.21 | -0.083% | 564,317 | -0.620% |
| 2025-06-24 | 24.19 | 24.23 | 24.19 | 24.23 | +0.103% | 646,618 | -0.702% |
| 2025-06-23 | 24.18 | 24.21 | 24.17 | 24.20 | +0.145% | 672,893 | -0.599% |
| 2025-06-20 | 24.16 | 24.18 | 24.15 | 24.17 | +0.083% | 871,006 | -0.455% |
| 2025-06-18 | 24.13 | 24.17 | 24.13 | 24.15 | +0.021% | 688,521 | -0.373% |
| 2025-06-17 | 24.12 | 24.15 | 24.12 | 24.14 | +0.062% | 743,718 | -0.352% |
| 2025-06-16 | 24.12 | 24.15 | 24.12 | 24.13 | -0.041% | 576,414 | -0.290% |
| 2025-06-13 | 24.15 | 24.15 | 24.12 | 24.14 | -0.041% | 534,267 | -0.331% |
| 2025-06-12 | 24.14 | 24.16 | 24.14 | 24.15 | +0.041% | 706,276 | -0.373% |
| 2025-06-11 | 24.13 | 24.14 | 24.11 | 24.14 | +0.124% | 611,084 | -0.331% |
| 2025-06-10 | 24.11 | 24.12 | 24.09 | 24.11 | 0.000% | 509,971 | -0.207% |
| 2025-06-09 | 24.10 | 24.11 | 24.05 | 24.11 | +0.083% | 707,712 | -0.207% |
| 2025-06-06 | 24.09 | 24.10 | 24.07 | 24.09 | -0.083% | 750,252 | -0.125% |
| 2025-06-05 | 24.15 | 24.15 | 24.11 | 24.11 | -0.124% | 512,021 | -0.207% |
| 2025-06-04 | 24.12 | 24.15 | 24.12 | 24.14 | +0.124% | 526,892 | -0.331% |
| 2025-06-03 | 24.10 | 24.12 | 24.09 | 24.11 | -0.041% | 587,813 | -0.207% |
| 2025-06-02 | 24.11 | 24.12 | 24.09 | 24.12 | -0.331% | 659,711 | -0.249% |
| 2025-05-30 | 24.18 | 24.20 | 24.17 | 24.20 | +0.083% | 457,319 | -0.579% |
| 2025-05-29 | 24.17 | 24.18 | 24.16 | 24.18 | +0.124% | 452,895 | -0.496% |
| 2025-05-28 | 24.13 | 24.16 | 24.13 | 24.15 | 0.000% | 363,623 | -0.373% |
| 2025-05-27 | 24.14 | 24.17 | 24.14 | 24.15 | +0.041% | 495,821 | -0.373% |
| 2025-05-23 | 24.18 | 24.20 | 24.13 | 24.14 | +0.041% | 507,342 | -0.331% |
| 2025-05-22 | 24.10 | 24.15 | 24.10 | 24.13 | +0.083% | 657,535 | -0.290% |
| 2025-05-21 | 24.14 | 24.14 | 24.10 | 24.11 | -0.166% | 773,053 | -0.207% |
| 2025-05-20 | 24.12 | 24.16 | 24.09 | 24.15 | +0.041% | 842,416 | -0.373% |
| 2025-05-19 | 24.11 | 24.15 | 24.10 | 24.14 | +0.083% | 569,317 | -0.331% |
| 2025-05-16 | 24.17 | 24.17 | 24.09 | 24.12 | 0.000% | 573,233 | -0.249% |
| 2025-05-15 | 24.08 | 24.13 | 24.08 | 24.12 | +0.208% | 630,592 | -0.249% |
| 2025-05-14 | 24.07 | 24.11 | 24.07 | 24.07 | -0.083% | 620,361 | -0.042% |
| 2025-05-13 | 24.06 | 24.11 | 24.06 | 24.09 | +0.042% | 620,770 | -0.125% |
| 2025-05-12 | 24.06 | 24.09 | 24.06 | 24.08 | -0.083% | 890,379 | -0.083% |
| 2025-05-09 | 24.11 | 24.13 | 24.09 | 24.10 | 0.000% | 303,081 | -0.166% |
| 2025-05-08 | 24.12 | 24.12 | 24.08 | 24.10 | -0.124% | 413,466 | -0.166% |
| 2025-05-07 | 24.10 | 24.18 | 24.10 | 24.13 | +0.083% | 391,575 | -0.290% |
| 2025-05-06 | 24.10 | 24.13 | 24.09 | 24.11 | +0.083% | 410,470 | -0.207% |
| 2025-05-05 | 24.06 | 24.10 | 24.06 | 24.09 | +0.042% | 313,630 | -0.125% |
| 2025-05-02 | 24.12 | 24.21 | 24.07 | 24.08 | -0.166% | 317,736 | -0.083% |
| 2025-05-01 | 24.18 | 24.24 | 24.10 | 24.12 | -0.454% | 444,557 | -0.249% |
| 2025-04-30 | 24.23 | 24.25 | 24.21 | 24.23 | +0.041% | 475,916 | -0.702% |
| 2025-04-29 | 24.18 | 24.23 | 24.18 | 24.22 | +0.041% | 1,329,631 | -0.661% |
| 2025-04-28 | 24.20 | 24.22 | 24.18 | 24.21 | +0.165% | 368,389 | -0.620% |
| 2025-04-25 | 24.15 | 24.19 | 24.14 | 24.17 | +0.083% | 399,747 | -0.455% |
| 2025-04-24 | 24.13 | 24.15 | 24.10 | 24.15 | +0.332% | 423,644 | -0.373% |
| 2025-04-23 | 24.11 | 24.13 | 24.07 | 24.07 | -0.062% | 2,213,883 | -0.042% |
| 2025-04-22 | 24.11 | 24.12 | 24.07 | 24.09 | +0.021% | 311,519 | -0.104% |
| 2025-04-21 | 24.11 | 24.52 | 24.08 | 24.08 | -0.083% | 406,911 | -0.083% |
| 2025-04-17 | 24.07 | 24.11 | 24.07 | 24.10 | +0.083% | 570,756 | -0.166% |
| 2025-04-16 | 24.04 | 24.09 | 24.04 | 24.08 | +0.166% | 536,627 | -0.083% |
| 2025-04-15 | 24.05 | 24.07 | 24.02 | 24.04 | 0.000% | 374,637 | +0.083% |