IBDT
iShares iBonds Dec 2028 Term Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 1:03:48 PM EDT
24.90USD+0.020%(+0.01)264,742
24.89Bid24.90Ask0.01SpreadIBDT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.91 | 24.92 | 24.90 | 24.90 | +0.040% | 264,742 | 0.000% |
| 2026-10-02 | 24.91 | 24.93 | 24.88 | 24.89 | -0.040% | 815,029 | +0.040% |
| 2026-10-01 | 24.90 | 25.08 | 24.85 | 24.90 | -0.240% | 807,252 | 0.000% |
| 2026-09-30 | 24.96 | 25.14 | 24.95 | 24.96 | +0.080% | 2,157,735 | -0.240% |
| 2026-09-29 | 24.95 | 25.17 | 24.93 | 24.94 | +0.040% | 640,943 | -0.160% |
| 2026-09-28 | 24.93 | 24.98 | 24.92 | 24.93 | -0.180% | 1,097,726 | -0.120% |
| 2026-09-25 | 24.97 | 24.99 | 24.92 | 24.98 | +0.100% | 1,673,905 | -0.300% |
| 2026-09-24 | 24.96 | 25.01 | 24.94 | 24.95 | -0.040% | 848,018 | -0.200% |
| 2026-09-23 | 25.00 | 25.05 | 24.92 | 24.96 | -0.240% | 1,107,086 | -0.240% |
| 2026-09-22 | 25.00 | 25.03 | 25.00 | 25.02 | +0.080% | 404,787 | -0.480% |
| 2026-09-21 | 25.01 | 25.07 | 25.00 | 25.00 | +0.020% | 566,410 | -0.400% |
| 2026-09-18 | 24.99 | 25.01 | 24.99 | 25.00 | -0.060% | 499,980 | -0.380% |
| 2026-09-17 | 25.01 | 25.02 | 25.00 | 25.01 | +0.080% | 882,027 | -0.440% |
| 2026-09-16 | 25.01 | 25.04 | 24.98 | 24.99 | -0.040% | 740,719 | -0.360% |
| 2026-09-15 | 25.01 | 25.12 | 25.00 | 25.00 | -0.040% | 675,349 | -0.400% |
| 2026-09-14 | 24.99 | 25.03 | 24.99 | 25.01 | +0.040% | 602,222 | -0.440% |
| 2026-09-11 | 25.03 | 25.09 | 25.00 | 25.00 | -0.100% | 1,040,897 | -0.400% |
| 2026-09-10 | 25.03 | 25.05 | 25.02 | 25.02 | -0.259% | 496,167 | -0.500% |
| 2026-09-09 | 25.09 | 25.10 | 25.07 | 25.09 | 0.000% | 418,126 | -0.757% |
| 2026-09-08 | 25.08 | 25.11 | 25.04 | 25.09 | 0.000% | 406,527 | -0.757% |
| 2026-09-04 | 25.09 | 25.10 | 25.05 | 25.09 | +0.040% | 608,472 | -0.757% |
| 2026-09-03 | 25.08 | 25.14 | 25.06 | 25.08 | 0.000% | 1,074,860 | -0.718% |
| 2026-09-02 | 25.07 | 25.08 | 25.00 | 25.08 | +0.120% | 601,759 | -0.718% |
| 2026-09-01 | 25.06 | 25.27 | 25.05 | 25.05 | -0.516% | 561,562 | -0.599% |
| 2026-08-31 | 25.19 | 25.19 | 25.11 | 25.18 | +0.040% | 468,350 | -1.112% |
| 2026-08-28 | 25.22 | 25.29 | 25.17 | 25.17 | -0.159% | 460,256 | -1.073% |
| 2026-08-27 | 25.23 | 25.29 | 25.21 | 25.21 | 0.000% | 406,851 | -1.230% |
| 2026-08-26 | 25.22 | 25.22 | 25.20 | 25.21 | -0.040% | 449,279 | -1.230% |
| 2026-08-25 | 25.20 | 25.22 | 25.10 | 25.22 | +0.079% | 294,652 | -1.269% |
| 2026-08-24 | 25.18 | 25.20 | 25.16 | 25.20 | +0.040% | 353,372 | -1.190% |
| 2026-08-21 | 25.19 | 25.23 | 25.19 | 25.19 | -0.040% | 419,281 | -1.151% |
| 2026-08-20 | 25.18 | 25.20 | 25.18 | 25.20 | 0.000% | 421,662 | -1.190% |
| 2026-08-19 | 25.21 | 25.21 | 25.18 | 25.20 | 0.000% | 689,134 | -1.190% |
| 2026-08-18 | 25.19 | 25.20 | 25.18 | 25.20 | +0.040% | 464,375 | -1.190% |
| 2026-08-17 | 25.19 | 25.20 | 25.19 | 25.19 | 0.000% | 326,780 | -1.151% |
| 2026-08-14 | 25.19 | 25.27 | 25.19 | 25.19 | -0.040% | 383,636 | -1.151% |
| 2026-08-13 | 25.18 | 25.21 | 25.18 | 25.20 | +0.119% | 327,726 | -1.190% |
| 2026-08-12 | 25.18 | 25.18 | 25.17 | 25.17 | +0.040% | 510,847 | -1.073% |
| 2026-08-11 | 25.16 | 25.16 | 25.15 | 25.16 | 0.000% | 1,863,871 | -1.033% |
| 2026-08-10 | 25.15 | 25.16 | 25.15 | 25.16 | 0.000% | 830,623 | -1.033% |
| 2026-08-07 | 25.18 | 25.18 | 25.16 | 25.16 | +0.080% | 487,164 | -1.033% |
| 2026-08-06 | 25.14 | 25.16 | 25.13 | 25.14 | -0.079% | 772,843 | -0.955% |
| 2026-08-05 | 25.13 | 25.18 | 25.13 | 25.16 | +0.080% | 454,794 | -1.033% |
| 2026-08-04 | 25.13 | 25.15 | 25.13 | 25.14 | +0.119% | 310,806 | -0.955% |
| 2026-08-03 | 25.11 | 25.12 | 25.11 | 25.11 | -0.337% | 627,515 | -0.836% |
| 2026-07-31 | 25.19 | 25.20 | 25.14 | 25.20 | -0.060% | 474,657 | -1.171% |
| 2026-07-30 | 25.20 | 25.22 | 25.20 | 25.21 | +0.040% | 351,933 | -1.230% |
| 2026-07-29 | 25.16 | 25.20 | 25.15 | 25.20 | +0.079% | 622,382 | -1.190% |
| 2026-07-28 | 25.15 | 25.18 | 25.15 | 25.18 | +0.159% | 564,183 | -1.112% |
| 2026-07-27 | 25.16 | 25.16 | 25.14 | 25.14 | -0.040% | 408,317 | -0.955% |
| 2026-07-24 | 25.14 | 25.15 | 25.14 | 25.15 | +0.119% | 586,350 | -0.994% |
| 2026-07-23 | 25.12 | 25.14 | 25.11 | 25.12 | -0.119% | 2,533,260 | -0.876% |
| 2026-07-22 | 25.19 | 25.19 | 25.14 | 25.15 | -0.079% | 433,881 | -0.994% |
| 2026-07-21 | 25.18 | 25.18 | 25.16 | 25.17 | 0.000% | 437,504 | -1.073% |
| 2026-07-20 | 25.17 | 25.21 | 25.17 | 25.17 | -0.119% | 342,081 | -1.073% |
| 2026-07-17 | 25.18 | 25.24 | 25.18 | 25.20 | +0.040% | 384,314 | -1.190% |
| 2026-07-16 | 25.18 | 25.20 | 25.17 | 25.19 | 0.000% | 497,816 | -1.151% |
| 2026-07-15 | 25.18 | 25.23 | 25.17 | 25.19 | +0.119% | 646,192 | -1.151% |
| 2026-07-14 | 25.14 | 25.17 | 25.14 | 25.16 | +0.119% | 420,459 | -1.033% |
| 2026-07-13 | 25.15 | 25.21 | 25.11 | 25.13 | -0.080% | 665,551 | -0.915% |
| 2026-07-10 | 25.15 | 25.26 | 25.15 | 25.15 | -0.060% | 754,662 | -0.994% |
| 2026-07-09 | 25.16 | 25.20 | 25.15 | 25.16 | +0.060% | 355,116 | -1.053% |
| 2026-07-08 | 25.14 | 25.24 | 25.13 | 25.15 | -0.040% | 1,912,942 | -0.994% |
| 2026-07-07 | 25.17 | 25.25 | 25.15 | 25.16 | -0.119% | 505,632 | -1.033% |
| 2026-07-06 | 25.18 | 25.31 | 25.17 | 25.19 | 0.000% | 613,815 | -1.151% |
| 2026-07-02 | 25.18 | 25.32 | 25.17 | 25.19 | +0.199% | 491,047 | -1.151% |
| 2026-07-01 | 25.16 | 25.20 | 25.14 | 25.14 | -0.436% | 537,938 | -0.955% |
| 2026-06-30 | 25.24 | 25.32 | 25.23 | 25.25 | -0.040% | 541,843 | -1.386% |
| 2026-06-29 | 25.25 | 25.30 | 25.24 | 25.26 | +0.040% | 433,478 | -1.425% |
| 2026-06-26 | 25.23 | 25.27 | 25.23 | 25.25 | +0.059% | 353,400 | -1.386% |
| 2026-06-25 | 25.23 | 25.25 | 25.23 | 25.23 | +0.059% | 442,641 | -1.328% |
| 2026-06-24 | 25.22 | 25.36 | 25.21 | 25.22 | +0.060% | 567,933 | -1.269% |
| 2026-06-23 | 25.19 | 25.22 | 25.19 | 25.20 | +0.060% | 715,808 | -1.210% |
| 2026-06-22 | 25.18 | 25.19 | 25.17 | 25.19 | 0.000% | 557,813 | -1.151% |
| 2026-06-18 | 25.19 | 25.22 | 25.19 | 25.19 | +0.079% | 492,660 | -1.151% |
| 2026-06-17 | 25.25 | 25.27 | 25.16 | 25.17 | -0.258% | 1,113,492 | -1.073% |
| 2026-06-16 | 25.23 | 25.25 | 25.22 | 25.23 | +0.020% | 1,199,218 | -1.328% |
| 2026-06-15 | 25.24 | 25.28 | 25.23 | 25.23 | +0.040% | 450,423 | -1.308% |
| 2026-06-12 | 25.22 | 25.23 | 25.20 | 25.22 | +0.020% | 615,302 | -1.269% |
| 2026-06-11 | 25.17 | 25.23 | 25.17 | 25.21 | +0.179% | 857,440 | -1.249% |
| 2026-06-10 | 25.19 | 25.20 | 25.17 | 25.17 | -0.079% | 852,863 | -1.073% |
| 2026-06-09 | 25.17 | 25.19 | 25.16 | 25.19 | +0.119% | 631,973 | -1.151% |
| 2026-06-08 | 25.16 | 25.18 | 25.15 | 25.16 | +0.040% | 1,354,659 | -1.033% |
| 2026-06-05 | 25.16 | 25.17 | 25.14 | 25.15 | -0.238% | 681,428 | -0.994% |
| 2026-06-04 | 25.21 | 25.21 | 25.20 | 25.21 | +0.099% | 482,637 | -1.230% |
| 2026-06-03 | 25.18 | 25.20 | 25.17 | 25.18 | -0.060% | 708,240 | -1.132% |
| 2026-06-02 | 25.20 | 25.21 | 25.18 | 25.20 | 0.000% | 608,726 | -1.190% |
| 2026-06-01 | 25.18 | 25.20 | 25.16 | 25.20 | -0.395% | 398,738 | -1.190% |
| 2026-05-29 | 25.30 | 25.31 | 25.29 | 25.30 | +0.099% | 430,051 | -1.581% |
| 2026-05-28 | 25.26 | 25.30 | 25.26 | 25.27 | +0.040% | 560,496 | -1.484% |
| 2026-05-27 | 25.27 | 25.28 | 25.26 | 25.27 | +0.059% | 611,960 | -1.445% |
| 2026-05-26 | 25.24 | 25.26 | 25.23 | 25.25 | +0.119% | 712,632 | -1.386% |
| 2026-05-22 | 25.25 | 25.25 | 25.21 | 25.22 | -0.040% | 491,092 | -1.269% |
| 2026-05-21 | 25.20 | 25.24 | 25.20 | 25.23 | 0.000% | 658,778 | -1.308% |
| 2026-05-20 | 25.20 | 25.25 | 25.19 | 25.23 | +0.119% | 506,427 | -1.308% |
| 2026-05-19 | 25.20 | 25.21 | 25.18 | 25.20 | -0.040% | 580,259 | -1.190% |
| 2026-05-18 | 25.21 | 25.24 | 25.19 | 25.21 | +0.040% | 700,623 | -1.230% |
| 2026-05-15 | 25.22 | 25.22 | 25.19 | 25.20 | -0.119% | 571,743 | -1.190% |
| 2026-05-14 | 25.23 | 25.26 | 25.22 | 25.23 | 0.000% | 464,313 | -1.308% |
| 2026-05-13 | 25.23 | 25.26 | 25.21 | 25.23 | 0.000% | 520,702 | -1.308% |
| 2026-05-12 | 25.21 | 25.23 | 25.21 | 25.23 | -0.040% | 505,013 | -1.308% |
| 2026-05-11 | 25.23 | 25.26 | 25.23 | 25.24 | -0.119% | 298,828 | -1.347% |
| 2026-05-08 | 25.27 | 25.27 | 25.25 | 25.27 | +0.119% | 346,195 | -1.464% |
| 2026-05-07 | 25.26 | 25.28 | 25.23 | 25.24 | -0.040% | 341,481 | -1.347% |
| 2026-05-06 | 25.26 | 25.27 | 25.25 | 25.25 | +0.119% | 400,629 | -1.386% |
| 2026-05-05 | 25.22 | 25.24 | 25.22 | 25.22 | +0.040% | 515,864 | -1.269% |
| 2026-05-04 | 25.19 | 25.24 | 25.18 | 25.21 | -0.040% | 539,981 | -1.230% |
| 2026-05-01 | 25.24 | 25.26 | 25.22 | 25.22 | -0.356% | 471,784 | -1.269% |
| 2026-04-30 | 25.29 | 25.33 | 25.29 | 25.31 | +0.119% | 364,857 | -1.620% |
| 2026-04-29 | 25.29 | 25.32 | 25.27 | 25.28 | -0.178% | 402,119 | -1.503% |
| 2026-04-28 | 25.31 | 25.33 | 25.31 | 25.32 | -0.099% | 424,970 | -1.678% |
| 2026-04-27 | 25.33 | 25.36 | 25.32 | 25.35 | -0.039% | 604,019 | -1.775% |
| 2026-04-24 | 25.33 | 25.36 | 25.32 | 25.36 | +0.118% | 358,829 | -1.814% |
| 2026-04-23 | 25.33 | 25.35 | 25.30 | 25.33 | 0.000% | 481,446 | -1.698% |
| 2026-04-22 | 25.35 | 25.35 | 25.33 | 25.33 | +0.119% | 500,366 | -1.698% |
| 2026-04-21 | 25.34 | 25.36 | 25.30 | 25.30 | -0.197% | 680,948 | -1.581% |
| 2026-04-20 | 25.34 | 25.37 | 25.34 | 25.35 | 0.000% | 584,517 | -1.775% |
| 2026-04-17 | 25.37 | 25.38 | 25.33 | 25.35 | +0.158% | 496,166 | -1.775% |
| 2026-04-16 | 25.33 | 25.34 | 25.31 | 25.31 | -0.039% | 1,363,395 | -1.620% |
| 2026-04-15 | 25.32 | 25.34 | 25.31 | 25.32 | 0.000% | 700,652 | -1.659% |
| 2026-04-14 | 25.32 | 25.33 | 25.31 | 25.32 | +0.040% | 399,405 | -1.659% |
| 2026-04-13 | 25.28 | 25.31 | 25.28 | 25.31 | +0.099% | 460,455 | -1.620% |
| 2026-04-10 | 25.29 | 25.31 | 25.27 | 25.29 | -0.059% | 649,442 | -1.523% |
| 2026-04-09 | 25.28 | 25.32 | 25.25 | 25.30 | +0.079% | 539,318 | -1.581% |
| 2026-04-08 | 25.33 | 25.33 | 25.27 | 25.28 | +0.079% | 405,997 | -1.503% |
| 2026-04-07 | 25.26 | 25.27 | 25.21 | 25.26 | +0.079% | 822,400 | -1.425% |
| 2026-04-06 | 25.23 | 25.25 | 25.22 | 25.24 | -0.079% | 559,897 | -1.347% |
| 2026-04-02 | 25.25 | 25.27 | 25.22 | 25.26 | +0.040% | 918,814 | -1.425% |
| 2026-04-01 | 25.24 | 25.26 | 25.23 | 25.25 | -0.316% | 440,254 | -1.386% |
| 2026-03-31 | 25.33 | 25.34 | 25.30 | 25.33 | +0.198% | 665,875 | -1.698% |
| 2026-03-30 | 25.28 | 25.38 | 25.27 | 25.28 | +0.158% | 521,339 | -1.503% |
| 2026-03-27 | 25.21 | 25.24 | 25.20 | 25.24 | +0.179% | 896,746 | -1.347% |
| 2026-03-26 | 25.24 | 25.25 | 25.19 | 25.20 | -0.257% | 482,642 | -1.171% |
| 2026-03-25 | 25.30 | 25.30 | 25.25 | 25.26 | +0.079% | 515,951 | -1.425% |
| 2026-03-24 | 25.23 | 25.27 | 25.22 | 25.24 | -0.079% | 554,282 | -1.347% |
| 2026-03-23 | 25.23 | 25.30 | 25.23 | 25.26 | +0.159% | 823,331 | -1.425% |
| 2026-03-20 | 25.26 | 25.26 | 25.21 | 25.22 | -0.277% | 528,854 | -1.269% |
| 2026-03-19 | 25.21 | 25.31 | 25.21 | 25.29 | +0.119% | 926,229 | -1.542% |
| 2026-03-18 | 25.31 | 25.32 | 25.26 | 25.26 | -0.237% | 628,855 | -1.425% |
| 2026-03-17 | 25.32 | 25.32 | 25.31 | 25.32 | +0.119% | 763,157 | -1.659% |
| 2026-03-16 | 25.30 | 25.32 | 25.28 | 25.29 | +0.079% | 678,754 | -1.542% |
| 2026-03-13 | 25.31 | 25.32 | 25.26 | 25.27 | -0.040% | 868,612 | -1.464% |
| 2026-03-12 | 25.33 | 25.55 | 25.26 | 25.28 | -0.296% | 618,977 | -1.503% |
| 2026-03-11 | 25.37 | 25.38 | 25.34 | 25.36 | -0.138% | 541,614 | -1.795% |
| 2026-03-10 | 25.41 | 25.43 | 25.39 | 25.39 | -0.157% | 571,210 | -1.930% |
| 2026-03-09 | 25.39 | 25.43 | 25.38 | 25.43 | +0.079% | 827,992 | -2.084% |
| 2026-03-06 | 25.39 | 25.43 | 25.38 | 25.41 | +0.039% | 755,167 | -2.007% |
| 2026-03-05 | 25.39 | 25.41 | 25.38 | 25.40 | -0.079% | 722,026 | -1.969% |
| 2026-03-04 | 25.42 | 25.45 | 25.42 | 25.42 | -0.059% | 1,756,931 | -2.046% |
| 2026-03-03 | 25.39 | 25.44 | 25.39 | 25.43 | +0.020% | 874,238 | -2.103% |
| 2026-03-02 | 25.43 | 25.44 | 25.42 | 25.43 | -0.470% | 743,481 | -2.084% |
| 2026-02-27 | 25.56 | 25.57 | 25.55 | 25.55 | 0.000% | 507,701 | -2.544% |
| 2026-02-26 | 25.52 | 25.55 | 25.52 | 25.55 | +0.039% | 385,641 | -2.544% |
| 2026-02-25 | 25.52 | 25.54 | 25.52 | 25.54 | +0.039% | 495,760 | -2.506% |
| 2026-02-24 | 25.52 | 25.54 | 25.52 | 25.53 | -0.078% | 716,406 | -2.468% |
| 2026-02-23 | 25.52 | 25.55 | 25.52 | 25.55 | +0.098% | 548,483 | -2.544% |
| 2026-02-20 | 25.51 | 25.54 | 25.51 | 25.52 | +0.020% | 655,346 | -2.449% |
| 2026-02-19 | 25.52 | 25.53 | 25.51 | 25.52 | 0.000% | 540,303 | -2.429% |
| 2026-02-18 | 25.53 | 25.53 | 25.52 | 25.52 | 0.000% | 553,122 | -2.429% |
| 2026-02-17 | 25.51 | 25.53 | 25.51 | 25.52 | -0.039% | 474,560 | -2.429% |
| 2026-02-13 | 25.53 | 25.53 | 25.52 | 25.53 | +0.118% | 568,363 | -2.468% |
| 2026-02-12 | 25.48 | 25.50 | 25.48 | 25.50 | +0.039% | 624,580 | -2.353% |
| 2026-02-11 | 25.48 | 25.49 | 25.47 | 25.49 | 0.000% | 548,265 | -2.315% |
| 2026-02-10 | 25.50 | 25.51 | 25.49 | 25.49 | -0.039% | 395,473 | -2.315% |
| 2026-02-09 | 25.49 | 25.50 | 25.48 | 25.50 | +0.039% | 800,407 | -2.353% |
| 2026-02-06 | 25.50 | 25.51 | 25.47 | 25.49 | +0.039% | 856,893 | -2.315% |
| 2026-02-05 | 25.47 | 25.49 | 25.46 | 25.48 | +0.118% | 782,314 | -2.276% |
| 2026-02-04 | 25.43 | 25.45 | 25.42 | 25.45 | +0.079% | 806,822 | -2.161% |
| 2026-02-03 | 25.42 | 25.44 | 25.42 | 25.43 | -0.039% | 715,797 | -2.084% |
| 2026-02-02 | 25.44 | 25.46 | 25.43 | 25.44 | -0.392% | 446,916 | -2.123% |
| 2026-01-30 | 25.56 | 25.56 | 25.52 | 25.54 | +0.078% | 833,034 | -2.506% |
| 2026-01-29 | 25.52 | 25.54 | 25.51 | 25.52 | +0.039% | 1,273,296 | -2.429% |
| 2026-01-28 | 25.51 | 25.53 | 25.50 | 25.51 | 0.000% | 548,364 | -2.391% |
| 2026-01-27 | 25.50 | 25.52 | 25.50 | 25.51 | +0.039% | 626,953 | -2.391% |
| 2026-01-26 | 25.50 | 25.51 | 25.49 | 25.50 | +0.039% | 782,287 | -2.353% |
| 2026-01-23 | 25.48 | 25.50 | 25.47 | 25.49 | 0.000% | 705,685 | -2.315% |
| 2026-01-22 | 25.48 | 25.49 | 25.47 | 25.49 | 0.000% | 1,149,649 | -2.315% |
| 2026-01-21 | 25.47 | 25.49 | 25.44 | 25.49 | +0.157% | 833,870 | -2.315% |
| 2026-01-20 | 25.46 | 25.70 | 25.40 | 25.45 | -0.039% | 865,568 | -2.161% |
| 2026-01-16 | 25.47 | 25.48 | 25.44 | 25.46 | +0.039% | 883,959 | -2.200% |
| 2026-01-15 | 25.48 | 25.48 | 25.45 | 25.45 | -0.079% | 523,847 | -2.161% |
| 2026-01-14 | 25.47 | 25.52 | 25.46 | 25.47 | 0.000% | 784,335 | -2.238% |
| 2026-01-13 | 25.47 | 25.49 | 25.46 | 25.47 | +0.079% | 773,124 | -2.238% |
| 2026-01-12 | 25.45 | 25.46 | 25.44 | 25.45 | +0.039% | 830,040 | -2.161% |
| 2026-01-09 | 25.45 | 25.47 | 25.44 | 25.44 | -0.039% | 895,678 | -2.123% |
| 2026-01-08 | 25.45 | 25.47 | 25.45 | 25.45 | -0.039% | 785,118 | -2.161% |
| 2026-01-07 | 25.48 | 25.49 | 25.45 | 25.46 | -0.078% | 722,866 | -2.200% |
| 2026-01-06 | 25.46 | 25.74 | 25.46 | 25.48 | +0.039% | 767,962 | -2.276% |
| 2026-01-05 | 25.47 | 25.50 | 25.46 | 25.47 | +0.020% | 1,598,131 | -2.238% |
| 2026-01-02 | 25.46 | 25.47 | 25.44 | 25.46 | +0.039% | 916,245 | -2.219% |
| 2025-12-31 | 25.45 | 25.55 | 25.45 | 25.45 | -0.020% | 995,175 | -2.180% |
| 2025-12-30 | 25.46 | 25.47 | 25.44 | 25.46 | 0.000% | 820,825 | -2.200% |
| 2025-12-29 | 25.45 | 25.46 | 25.43 | 25.46 | +0.079% | 2,179,955 | -2.200% |
| 2025-12-26 | 25.44 | 25.47 | 25.42 | 25.44 | +0.039% | 678,238 | -2.123% |
| 2025-12-24 | 25.40 | 25.43 | 25.36 | 25.43 | +0.158% | 481,527 | -2.084% |
| 2025-12-23 | 25.37 | 25.42 | 25.36 | 25.39 | -0.039% | 1,351,553 | -1.930% |
| 2025-12-22 | 25.38 | 25.42 | 25.38 | 25.40 | 0.000% | 1,488,015 | -1.969% |
| 2025-12-19 | 25.41 | 25.42 | 25.39 | 25.40 | -0.431% | 5,954,343 | -1.969% |
| 2025-12-18 | 25.50 | 25.66 | 25.49 | 25.51 | +0.098% | 994,077 | -2.391% |
| 2025-12-17 | 25.47 | 25.49 | 25.47 | 25.48 | -0.020% | 640,550 | -2.295% |
| 2025-12-16 | 25.48 | 25.63 | 25.46 | 25.49 | +0.079% | 751,815 | -2.315% |
| 2025-12-15 | 25.46 | 25.48 | 25.45 | 25.47 | +0.079% | 511,164 | -2.238% |
| 2025-12-12 | 25.43 | 25.46 | 25.43 | 25.45 | 0.000% | 614,602 | -2.161% |
| 2025-12-11 | 25.46 | 25.48 | 25.45 | 25.45 | 0.000% | 546,108 | -2.161% |
| 2025-12-10 | 25.41 | 25.46 | 25.37 | 25.45 | +0.157% | 851,897 | -2.161% |
| 2025-12-09 | 25.41 | 25.43 | 25.39 | 25.41 | 0.000% | 595,314 | -2.007% |
| 2025-12-08 | 25.44 | 25.44 | 25.40 | 25.41 | -0.079% | 661,026 | -2.007% |
| 2025-12-05 | 25.43 | 25.45 | 25.42 | 25.43 | 0.000% | 714,325 | -2.084% |
| 2025-12-04 | 25.45 | 25.46 | 25.43 | 25.43 | -0.118% | 700,027 | -2.084% |
| 2025-12-03 | 25.44 | 25.46 | 25.43 | 25.46 | +0.118% | 558,039 | -2.200% |
| 2025-12-02 | 25.44 | 25.44 | 25.42 | 25.43 | +0.039% | 1,026,897 | -2.084% |
| 2025-12-01 | 25.43 | 25.54 | 25.42 | 25.42 | -0.489% | 415,976 | -2.046% |
| 2025-11-28 | 25.56 | 25.56 | 25.53 | 25.55 | -0.020% | 198,359 | -2.525% |
| 2025-11-26 | 25.54 | 25.56 | 25.53 | 25.55 | +0.039% | 694,106 | -2.544% |
| 2025-11-25 | 25.52 | 25.55 | 25.51 | 25.54 | +0.078% | 766,060 | -2.506% |
| 2025-11-24 | 25.49 | 25.52 | 25.49 | 25.52 | +0.078% | 830,395 | -2.429% |
| 2025-11-21 | 25.52 | 25.52 | 25.48 | 25.50 | +0.118% | 553,172 | -2.353% |
| 2025-11-20 | 25.47 | 25.48 | 25.44 | 25.47 | +0.079% | 626,319 | -2.238% |
| 2025-11-19 | 25.44 | 25.49 | 25.44 | 25.45 | +0.039% | 590,300 | -2.161% |
| 2025-11-18 | 25.45 | 25.46 | 25.43 | 25.44 | +0.039% | 436,057 | -2.123% |
| 2025-11-17 | 25.42 | 25.48 | 25.33 | 25.43 | +0.039% | 763,921 | -2.084% |
| 2025-11-14 | 25.45 | 25.45 | 25.42 | 25.42 | -0.039% | 927,557 | -2.046% |
| 2025-11-13 | 25.43 | 25.45 | 25.42 | 25.43 | -0.079% | 594,048 | -2.084% |
| 2025-11-12 | 25.45 | 25.46 | 25.44 | 25.45 | -0.039% | 662,107 | -2.161% |
| 2025-11-11 | 25.44 | 25.48 | 25.42 | 25.46 | +0.118% | 403,431 | -2.200% |
| 2025-11-10 | 25.44 | 25.45 | 25.43 | 25.43 | -0.079% | 728,828 | -2.084% |
| 2025-11-07 | 25.42 | 25.45 | 25.42 | 25.45 | +0.079% | 680,519 | -2.161% |
| 2025-11-06 | 25.44 | 25.44 | 25.41 | 25.43 | +0.197% | 573,167 | -2.084% |
| 2025-11-05 | 25.42 | 25.45 | 25.38 | 25.38 | -0.157% | 540,414 | -1.891% |
| 2025-11-04 | 25.40 | 25.44 | 25.40 | 25.42 | +0.079% | 911,074 | -2.046% |
| 2025-11-03 | 25.38 | 25.49 | 25.38 | 25.40 | -0.392% | 1,100,797 | -1.969% |
| 2025-10-31 | 25.53 | 25.53 | 25.50 | 25.50 | -0.039% | 741,625 | -2.353% |
| 2025-10-30 | 25.50 | 25.53 | 25.49 | 25.51 | -0.039% | 579,065 | -2.391% |
| 2025-10-29 | 25.58 | 25.58 | 25.52 | 25.52 | -0.196% | 400,890 | -2.429% |
| 2025-10-28 | 25.56 | 25.62 | 25.55 | 25.57 | 0.000% | 470,201 | -2.620% |
| 2025-10-27 | 25.55 | 25.58 | 25.55 | 25.57 | 0.000% | 443,430 | -2.620% |
| 2025-10-24 | 25.55 | 25.58 | 25.55 | 25.57 | +0.078% | 349,508 | -2.620% |
| 2025-10-23 | 25.55 | 25.57 | 25.54 | 25.55 | -0.039% | 532,914 | -2.544% |
| 2025-10-22 | 25.56 | 25.57 | 25.50 | 25.56 | 0.000% | 481,401 | -2.582% |
| 2025-10-21 | 25.56 | 25.58 | 25.55 | 25.56 | 0.000% | 1,030,328 | -2.582% |
| 2025-10-20 | 25.55 | 25.57 | 25.55 | 25.56 | +0.078% | 415,863 | -2.582% |
| 2025-10-17 | 25.37 | 25.57 | 25.37 | 25.54 | -0.117% | 696,949 | -2.506% |
| 2025-10-16 | 25.53 | 25.57 | 25.51 | 25.57 | +0.196% | 687,467 | -2.620% |
| 2025-10-15 | 25.50 | 25.55 | 25.50 | 25.52 | 0.000% | 756,007 | -2.429% |
| 2025-10-14 | 25.48 | 25.54 | 25.48 | 25.52 | +0.059% | 715,736 | -2.429% |
| 2025-10-13 | 25.48 | 25.51 | 25.48 | 25.50 | +0.177% | 375,592 | -2.372% |
| 2025-10-10 | 25.47 | 25.50 | 25.45 | 25.46 | +0.039% | 537,416 | -2.200% |
| 2025-10-09 | 25.45 | 25.52 | 25.44 | 25.45 | 0.000% | 524,333 | -2.161% |
| 2025-10-08 | 25.47 | 25.49 | 25.45 | 25.45 | -0.079% | 581,066 | -2.161% |
| 2025-10-07 | 25.48 | 25.55 | 25.45 | 25.47 | +0.079% | 1,264,915 | -2.238% |
| 2025-10-06 | 25.44 | 25.47 | 25.44 | 25.45 | -0.039% | 696,985 | -2.161% |
| 2025-10-03 | 25.49 | 25.49 | 25.46 | 25.46 | -0.118% | 890,307 | -2.200% |
| 2025-10-02 | 25.46 | 25.49 | 25.46 | 25.49 | +0.039% | 842,549 | -2.315% |
| 2025-10-01 | 25.45 | 25.48 | 25.45 | 25.48 | -0.157% | 335,569 | -2.276% |
| 2025-09-30 | 25.50 | 25.54 | 25.50 | 25.52 | +0.039% | 351,370 | -2.429% |
| 2025-09-29 | 25.49 | 25.52 | 25.49 | 25.51 | +0.078% | 520,810 | -2.391% |
| 2025-09-26 | 25.48 | 25.50 | 25.47 | 25.49 | +0.039% | 478,027 | -2.315% |
| 2025-09-25 | 25.49 | 25.50 | 25.46 | 25.48 | -0.157% | 518,755 | -2.276% |
| 2025-09-24 | 25.53 | 25.53 | 25.51 | 25.52 | -0.039% | 494,054 | -2.429% |
| 2025-09-23 | 25.55 | 25.55 | 25.52 | 25.53 | 0.000% | 786,629 | -2.468% |
| 2025-09-22 | 25.54 | 25.55 | 25.52 | 25.53 | -0.117% | 559,136 | -2.468% |
| 2025-09-19 | 25.55 | 25.61 | 25.53 | 25.56 | +0.118% | 605,529 | -2.582% |
| 2025-09-18 | 25.49 | 25.54 | 25.30 | 25.53 | 0.000% | 863,772 | -2.468% |
| 2025-09-17 | 25.55 | 25.64 | 25.52 | 25.53 | -0.078% | 717,819 | -2.468% |
| 2025-09-16 | 25.54 | 25.57 | 25.46 | 25.55 | -0.039% | 862,057 | -2.544% |
| 2025-09-15 | 25.54 | 25.56 | 25.53 | 25.56 | +0.157% | 684,120 | -2.582% |
| 2025-09-12 | 25.52 | 25.53 | 25.43 | 25.52 | -0.039% | 556,570 | -2.429% |
| 2025-09-11 | 25.51 | 25.55 | 25.43 | 25.53 | +0.078% | 542,989 | -2.468% |
| 2025-09-10 | 25.55 | 25.55 | 25.43 | 25.51 | 0.000% | 614,139 | -2.391% |
| 2025-09-09 | 25.53 | 25.53 | 25.43 | 25.51 | 0.000% | 1,040,817 | -2.391% |
| 2025-09-08 | 25.52 | 25.55 | 25.46 | 25.51 | +0.039% | 805,164 | -2.391% |
| 2025-09-05 | 25.55 | 25.55 | 25.44 | 25.50 | +0.118% | 667,727 | -2.353% |
| 2025-09-04 | 25.44 | 25.48 | 25.42 | 25.47 | +0.157% | 532,056 | -2.238% |
| 2025-09-03 | 25.38 | 25.44 | 25.38 | 25.43 | +0.079% | 584,284 | -2.084% |
| 2025-09-02 | 25.38 | 25.41 | 25.38 | 25.41 | -0.392% | 645,943 | -2.007% |
| 2025-08-29 | 25.53 | 25.53 | 25.50 | 25.51 | +0.039% | 396,432 | -2.391% |
| 2025-08-28 | 25.51 | 25.52 | 25.50 | 25.50 | -0.078% | 390,253 | -2.353% |
| 2025-08-27 | 25.50 | 25.52 | 25.49 | 25.52 | +0.118% | 1,343,076 | -2.429% |
| 2025-08-26 | 25.46 | 25.55 | 25.46 | 25.49 | +0.118% | 524,697 | -2.315% |
| 2025-08-25 | 25.47 | 25.48 | 25.46 | 25.46 | -0.118% | 481,588 | -2.200% |
| 2025-08-22 | 25.42 | 25.50 | 25.41 | 25.49 | +0.354% | 528,028 | -2.315% |
| 2025-08-21 | 25.43 | 25.43 | 25.39 | 25.40 | -0.118% | 2,085,219 | -1.969% |
| 2025-08-20 | 25.43 | 25.45 | 25.42 | 25.43 | -0.039% | 1,053,691 | -2.084% |
| 2025-08-19 | 25.43 | 25.46 | 25.42 | 25.44 | +0.118% | 1,134,648 | -2.123% |
| 2025-08-18 | 25.45 | 25.47 | 25.41 | 25.41 | -0.039% | 393,141 | -2.007% |
| 2025-08-15 | 25.40 | 25.45 | 25.40 | 25.42 | -0.039% | 512,146 | -2.046% |
| 2025-08-14 | 25.45 | 25.55 | 25.41 | 25.43 | -0.118% | 736,300 | -2.084% |
| 2025-08-13 | 25.46 | 25.46 | 25.44 | 25.46 | +0.197% | 559,481 | -2.200% |
| 2025-08-12 | 25.38 | 25.42 | 25.38 | 25.41 | +0.118% | 588,322 | -2.007% |
| 2025-08-11 | 25.39 | 25.43 | 25.37 | 25.38 | 0.000% | 392,476 | -1.891% |
| 2025-08-08 | 25.38 | 25.44 | 25.37 | 25.38 | 0.000% | 392,905 | -1.891% |
| 2025-08-07 | 25.40 | 25.46 | 25.38 | 25.38 | -0.079% | 835,312 | -1.891% |
| 2025-08-06 | 25.38 | 25.41 | 25.38 | 25.40 | +0.079% | 634,796 | -1.969% |
| 2025-08-05 | 25.41 | 25.41 | 25.30 | 25.38 | -0.079% | 425,378 | -1.891% |
| 2025-08-04 | 25.39 | 25.40 | 25.37 | 25.40 | +0.079% | 469,582 | -1.969% |
| 2025-08-01 | 25.37 | 25.40 | 25.27 | 25.38 | +0.118% | 602,762 | -1.891% |
| 2025-07-31 | 25.37 | 25.37 | 25.34 | 25.35 | +0.039% | 572,756 | -1.775% |
| 2025-07-30 | 25.37 | 25.40 | 25.34 | 25.34 | -0.079% | 711,121 | -1.736% |
| 2025-07-29 | 25.37 | 25.38 | 25.29 | 25.36 | +0.039% | 875,569 | -1.814% |
| 2025-07-28 | 25.33 | 25.35 | 25.32 | 25.35 | 0.000% | 334,085 | -1.775% |
| 2025-07-25 | 25.33 | 25.36 | 25.31 | 25.35 | +0.079% | 357,482 | -1.775% |
| 2025-07-24 | 25.31 | 25.34 | 25.31 | 25.33 | -0.118% | 333,514 | -1.698% |
| 2025-07-23 | 25.39 | 25.39 | 25.35 | 25.36 | -0.039% | 415,172 | -1.814% |
| 2025-07-22 | 25.35 | 25.40 | 25.30 | 25.37 | +0.059% | 649,629 | -1.853% |
| 2025-07-21 | 25.37 | 25.37 | 25.35 | 25.36 | +0.059% | 382,086 | -1.795% |
| 2025-07-18 | 25.35 | 25.35 | 25.32 | 25.34 | +0.119% | 283,343 | -1.736% |
| 2025-07-17 | 25.28 | 25.32 | 25.28 | 25.31 | +0.119% | 739,657 | -1.620% |
| 2025-07-16 | 25.28 | 25.30 | 25.25 | 25.28 | +0.139% | 534,897 | -1.503% |
| 2025-07-15 | 25.28 | 25.28 | 25.24 | 25.25 | -0.099% | 288,963 | -1.367% |
| 2025-07-14 | 25.28 | 25.29 | 25.27 | 25.27 | 0.000% | 364,893 | -1.464% |
| 2025-07-11 | 25.27 | 25.28 | 25.26 | 25.27 | -0.079% | 467,626 | -1.464% |
| 2025-07-10 | 25.30 | 25.31 | 25.27 | 25.29 | -0.040% | 464,919 | -1.542% |
| 2025-07-09 | 25.27 | 25.30 | 25.26 | 25.30 | +0.238% | 374,371 | -1.581% |
| 2025-07-08 | 25.26 | 25.26 | 25.24 | 25.24 | -0.119% | 435,599 | -1.347% |
| 2025-07-07 | 25.29 | 25.30 | 25.26 | 25.27 | -0.040% | 455,557 | -1.464% |
| 2025-07-03 | 25.29 | 25.30 | 25.28 | 25.28 | -0.158% | 718,157 | -1.503% |
| 2025-07-02 | 25.27 | 25.32 | 25.27 | 25.32 | +0.079% | 619,499 | -1.659% |
| 2025-07-01 | 25.33 | 25.44 | 25.28 | 25.30 | -0.472% | 2,271,853 | -1.581% |
| 2025-06-30 | 25.42 | 25.43 | 25.40 | 25.42 | +0.079% | 403,206 | -2.046% |
| 2025-06-27 | 25.36 | 25.41 | 25.36 | 25.40 | 0.000% | 478,046 | -1.969% |
| 2025-06-26 | 25.38 | 25.40 | 25.37 | 25.40 | +0.181% | 694,960 | -1.969% |
| 2025-06-25 | 25.33 | 25.36 | 25.22 | 25.35 | -0.063% | 788,619 | -1.791% |
| 2025-06-24 | 25.32 | 25.37 | 25.32 | 25.37 | +0.197% | 509,587 | -1.853% |
| 2025-06-23 | 25.31 | 25.34 | 25.29 | 25.32 | +0.198% | 2,645,028 | -1.659% |
| 2025-06-20 | 25.27 | 25.29 | 25.24 | 25.27 | +0.119% | 574,500 | -1.464% |
| 2025-06-18 | 25.24 | 25.27 | 25.23 | 25.24 | +0.020% | 472,003 | -1.347% |
| 2025-06-17 | 25.25 | 25.27 | 25.22 | 25.23 | +0.020% | 468,811 | -1.328% |
| 2025-06-16 | 25.23 | 25.27 | 25.22 | 25.23 | +0.040% | 370,280 | -1.308% |
| 2025-06-13 | 25.23 | 25.24 | 25.18 | 25.22 | -0.119% | 299,471 | -1.269% |
| 2025-06-12 | 25.23 | 25.26 | 25.17 | 25.25 | +0.159% | 486,774 | -1.386% |
| 2025-06-11 | 25.21 | 25.25 | 25.17 | 25.21 | +0.159% | 601,014 | -1.230% |
| 2025-06-10 | 25.21 | 25.21 | 25.13 | 25.17 | 0.000% | 475,588 | -1.073% |
| 2025-06-09 | 25.16 | 25.20 | 25.14 | 25.17 | +0.119% | 367,424 | -1.073% |
| 2025-06-06 | 25.17 | 25.17 | 25.08 | 25.14 | -0.278% | 3,277,067 | -0.955% |
| 2025-06-05 | 25.27 | 25.34 | 25.20 | 25.21 | -0.119% | 407,674 | -1.230% |
| 2025-06-04 | 25.21 | 25.26 | 25.18 | 25.24 | +0.159% | 404,816 | -1.347% |
| 2025-06-03 | 25.21 | 25.22 | 25.17 | 25.20 | -0.020% | 512,586 | -1.190% |
| 2025-06-02 | 25.19 | 25.20 | 25.17 | 25.20 | -0.415% | 414,948 | -1.210% |
| 2025-05-30 | 25.30 | 25.31 | 25.26 | 25.31 | +0.158% | 390,195 | -1.620% |
| 2025-05-29 | 25.23 | 25.27 | 25.12 | 25.27 | +0.198% | 383,777 | -1.464% |
| 2025-05-28 | 25.24 | 25.25 | 25.16 | 25.22 | -0.079% | 283,243 | -1.269% |
| 2025-05-27 | 25.24 | 25.26 | 25.22 | 25.24 | +0.119% | 540,890 | -1.347% |
| 2025-05-23 | 25.21 | 25.24 | 25.19 | 25.21 | 0.000% | 378,807 | -1.230% |
| 2025-05-22 | 25.17 | 25.27 | 25.15 | 25.21 | +0.199% | 596,350 | -1.230% |
| 2025-05-21 | 25.21 | 25.21 | 25.11 | 25.16 | -0.238% | 509,105 | -1.033% |
| 2025-05-20 | 25.19 | 25.24 | 25.11 | 25.22 | 0.000% | 427,002 | -1.269% |
| 2025-05-19 | 25.19 | 25.23 | 25.11 | 25.22 | +0.119% | 416,972 | -1.269% |
| 2025-05-16 | 25.24 | 25.24 | 25.18 | 25.19 | 0.000% | 471,744 | -1.151% |
| 2025-05-15 | 25.18 | 25.35 | 25.14 | 25.19 | +0.359% | 360,919 | -1.151% |
| 2025-05-14 | 25.15 | 25.16 | 25.10 | 25.10 | -0.199% | 532,037 | -0.797% |
| 2025-05-13 | 25.16 | 25.39 | 25.13 | 25.15 | +0.080% | 443,044 | -0.994% |
| 2025-05-12 | 25.12 | 25.15 | 25.11 | 25.13 | -0.119% | 523,157 | -0.915% |
| 2025-05-09 | 25.19 | 25.20 | 25.15 | 25.16 | 0.000% | 225,963 | -1.033% |
| 2025-05-08 | 25.21 | 25.39 | 25.14 | 25.16 | -0.198% | 291,319 | -1.033% |
| 2025-05-07 | 25.19 | 25.22 | 25.18 | 25.21 | +0.040% | 275,817 | -1.230% |
| 2025-05-06 | 25.18 | 25.22 | 25.16 | 25.20 | +0.119% | 343,279 | -1.190% |
| 2025-05-05 | 25.15 | 25.18 | 25.13 | 25.17 | +0.040% | 238,018 | -1.073% |
| 2025-05-02 | 25.20 | 25.20 | 25.13 | 25.16 | -0.159% | 257,156 | -1.033% |
| 2025-05-01 | 25.27 | 25.35 | 25.19 | 25.20 | -0.631% | 395,225 | -1.190% |
| 2025-04-30 | 25.34 | 25.36 | 25.31 | 25.36 | +0.118% | 384,539 | -1.814% |
| 2025-04-29 | 25.32 | 25.41 | 25.27 | 25.33 | +0.079% | 395,537 | -1.698% |
| 2025-04-28 | 25.26 | 25.52 | 25.26 | 25.31 | +0.158% | 492,173 | -1.620% |
| 2025-04-25 | 25.23 | 25.29 | 25.22 | 25.27 | +0.159% | 237,372 | -1.464% |
| 2025-04-24 | 25.19 | 25.29 | 25.17 | 25.23 | +0.438% | 260,122 | -1.308% |
| 2025-04-23 | 25.19 | 25.20 | 25.11 | 25.12 | 0.000% | 328,908 | -0.876% |
| 2025-04-22 | 25.17 | 25.24 | 25.11 | 25.12 | -0.040% | 333,988 | -0.876% |
| 2025-04-21 | 25.17 | 25.29 | 25.13 | 25.13 | -0.119% | 291,340 | -0.915% |
| 2025-04-17 | 25.15 | 25.17 | 25.13 | 25.16 | +0.080% | 374,112 | -1.033% |
| 2025-04-16 | 25.09 | 25.14 | 25.08 | 25.14 | +0.239% | 424,926 | -0.955% |
| 2025-04-15 | 25.07 | 25.11 | 25.05 | 25.08 | 0.000% | 445,457 | -0.718% |