IBDU
iShares iBonds Dec 2029 Term Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 12:12:04 PM EDT
22.62USD+0.066%(+0.02)287,050
22.62Bid22.63Ask0.01SpreadIBDU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.62 | 22.65 | 22.62 | 22.62 | +0.044% | 287,050 | 0.000% |
| 2026-10-02 | 22.65 | 22.68 | 22.61 | 22.61 | -0.133% | 888,568 | +0.044% |
| 2026-10-01 | 22.59 | 22.66 | 22.57 | 22.64 | -0.220% | 1,072,531 | -0.088% |
| 2026-09-30 | 22.71 | 22.76 | 22.67 | 22.69 | +0.066% | 1,564,194 | -0.309% |
| 2026-09-29 | 22.66 | 22.71 | 22.64 | 22.68 | +0.066% | 629,165 | -0.243% |
| 2026-09-28 | 22.66 | 22.69 | 22.64 | 22.66 | -0.220% | 705,202 | -0.177% |
| 2026-09-25 | 22.71 | 22.75 | 22.68 | 22.71 | +0.132% | 1,754,521 | -0.396% |
| 2026-09-24 | 22.72 | 22.74 | 22.68 | 22.68 | -0.088% | 546,081 | -0.265% |
| 2026-09-23 | 22.78 | 22.79 | 22.69 | 22.70 | -0.460% | 940,714 | -0.352% |
| 2026-09-22 | 22.81 | 22.82 | 22.78 | 22.80 | +0.066% | 475,814 | -0.811% |
| 2026-09-21 | 22.79 | 22.84 | 22.77 | 22.79 | +0.044% | 611,602 | -0.746% |
| 2026-09-18 | 22.80 | 22.84 | 22.77 | 22.78 | -0.153% | 540,463 | -0.702% |
| 2026-09-17 | 22.82 | 22.83 | 22.80 | 22.82 | +0.154% | 912,242 | -0.855% |
| 2026-09-16 | 22.80 | 22.86 | 22.77 | 22.78 | 0.000% | 962,754 | -0.702% |
| 2026-09-15 | 22.79 | 22.80 | 22.78 | 22.78 | -0.066% | 682,140 | -0.702% |
| 2026-09-14 | 22.79 | 22.82 | 22.78 | 22.80 | -0.066% | 685,375 | -0.768% |
| 2026-09-11 | 22.84 | 22.89 | 22.80 | 22.81 | -0.044% | 719,714 | -0.833% |
| 2026-09-10 | 22.85 | 22.91 | 22.82 | 22.82 | -0.436% | 412,470 | -0.876% |
| 2026-09-09 | 22.90 | 22.93 | 22.90 | 22.92 | 0.000% | 784,131 | -1.309% |
| 2026-09-08 | 22.93 | 22.94 | 22.92 | 22.92 | -0.087% | 547,808 | -1.309% |
| 2026-09-04 | 22.93 | 22.95 | 22.90 | 22.94 | 0.000% | 612,494 | -1.395% |
| 2026-09-03 | 22.97 | 22.98 | 22.94 | 22.94 | +0.087% | 501,429 | -1.395% |
| 2026-09-02 | 22.91 | 22.93 | 22.91 | 22.92 | +0.087% | 856,105 | -1.309% |
| 2026-09-01 | 22.92 | 23.04 | 22.90 | 22.90 | -0.651% | 464,791 | -1.223% |
| 2026-08-31 | 23.03 | 23.06 | 23.01 | 23.05 | +0.043% | 508,844 | -1.866% |
| 2026-08-28 | 23.12 | 23.12 | 23.03 | 23.04 | -0.217% | 410,379 | -1.823% |
| 2026-08-27 | 23.10 | 23.12 | 23.08 | 23.09 | -0.043% | 367,026 | -2.036% |
| 2026-08-26 | 23.08 | 23.10 | 23.07 | 23.10 | 0.000% | 447,087 | -2.078% |
| 2026-08-25 | 23.08 | 23.11 | 23.03 | 23.10 | +0.152% | 296,037 | -2.078% |
| 2026-08-24 | 23.05 | 23.13 | 23.03 | 23.07 | +0.065% | 344,802 | -1.929% |
| 2026-08-21 | 23.06 | 23.08 | 23.04 | 23.05 | -0.043% | 6,946,243 | -1.866% |
| 2026-08-20 | 23.05 | 23.07 | 23.05 | 23.06 | -0.087% | 716,456 | -1.908% |
| 2026-08-19 | 23.08 | 23.10 | 23.06 | 23.08 | +0.043% | 516,910 | -1.993% |
| 2026-08-18 | 23.06 | 23.08 | 23.05 | 23.07 | 0.000% | 661,352 | -1.951% |
| 2026-08-17 | 23.06 | 23.08 | 23.06 | 23.07 | -0.043% | 438,711 | -1.951% |
| 2026-08-14 | 23.12 | 23.12 | 23.07 | 23.08 | -0.032% | 325,497 | -1.993% |
| 2026-08-13 | 23.08 | 23.11 | 23.08 | 23.09 | +0.162% | 307,174 | -2.024% |
| 2026-08-12 | 23.06 | 23.07 | 23.05 | 23.05 | +0.087% | 1,102,197 | -1.866% |
| 2026-08-11 | 23.04 | 23.06 | 23.03 | 23.03 | +0.043% | 358,060 | -1.780% |
| 2026-08-10 | 23.04 | 23.05 | 23.02 | 23.02 | -0.173% | 797,516 | -1.738% |
| 2026-08-07 | 23.05 | 23.09 | 23.04 | 23.06 | +0.217% | 534,989 | -1.908% |
| 2026-08-06 | 23.03 | 23.03 | 23.01 | 23.01 | -0.217% | 560,798 | -1.695% |
| 2026-08-05 | 23.04 | 23.06 | 23.03 | 23.06 | +0.087% | 1,139,732 | -1.908% |
| 2026-08-04 | 23.02 | 23.05 | 23.02 | 23.04 | +0.174% | 323,954 | -1.823% |
| 2026-08-03 | 22.99 | 23.00 | 22.99 | 23.00 | -0.303% | 433,783 | -1.652% |
| 2026-07-31 | 23.07 | 23.08 | 23.04 | 23.07 | -0.043% | 401,623 | -1.951% |
| 2026-07-30 | 23.08 | 23.09 | 23.06 | 23.08 | +0.087% | 362,938 | -1.993% |
| 2026-07-29 | 23.05 | 23.08 | 23.02 | 23.06 | +0.043% | 699,326 | -1.908% |
| 2026-07-28 | 23.03 | 23.07 | 23.03 | 23.05 | +0.152% | 349,003 | -1.866% |
| 2026-07-27 | 23.03 | 23.03 | 23.01 | 23.02 | -0.022% | 724,712 | -1.716% |
| 2026-07-24 | 23.02 | 23.03 | 23.00 | 23.02 | +0.087% | 472,008 | -1.738% |
| 2026-07-23 | 23.00 | 23.01 | 22.98 | 23.00 | -0.130% | 774,653 | -1.652% |
| 2026-07-22 | 23.05 | 23.05 | 23.02 | 23.03 | -0.087% | 466,423 | -1.780% |
| 2026-07-21 | 23.05 | 23.08 | 23.04 | 23.05 | -0.087% | 453,301 | -1.866% |
| 2026-07-20 | 23.08 | 23.09 | 23.06 | 23.07 | -0.087% | 539,800 | -1.951% |
| 2026-07-17 | 23.09 | 23.12 | 23.09 | 23.09 | -0.022% | 462,065 | -2.036% |
| 2026-07-16 | 23.08 | 23.10 | 23.06 | 23.09 | 0.000% | 454,598 | -2.057% |
| 2026-07-15 | 23.07 | 23.11 | 23.03 | 23.09 | +0.195% | 592,683 | -2.057% |
| 2026-07-14 | 23.05 | 23.07 | 23.03 | 23.05 | +0.174% | 371,030 | -1.866% |
| 2026-07-13 | 23.06 | 23.06 | 23.00 | 23.01 | -0.217% | 549,148 | -1.695% |
| 2026-07-10 | 23.10 | 23.10 | 23.04 | 23.06 | -0.043% | 532,942 | -1.908% |
| 2026-07-09 | 23.05 | 23.09 | 23.05 | 23.07 | +0.087% | 942,037 | -1.951% |
| 2026-07-08 | 23.08 | 23.08 | 23.03 | 23.05 | -0.087% | 1,342,065 | -1.866% |
| 2026-07-07 | 23.09 | 23.23 | 23.06 | 23.07 | -0.173% | 486,428 | -1.951% |
| 2026-07-06 | 23.11 | 23.14 | 23.09 | 23.11 | 0.000% | 587,325 | -2.120% |
| 2026-07-02 | 23.09 | 23.21 | 23.08 | 23.11 | +0.217% | 597,615 | -2.120% |
| 2026-07-01 | 23.07 | 23.09 | 23.03 | 23.06 | -0.432% | 548,444 | -1.908% |
| 2026-06-30 | 23.19 | 23.19 | 23.16 | 23.16 | -0.172% | 826,441 | -2.332% |
| 2026-06-29 | 23.18 | 23.20 | 23.17 | 23.20 | +0.043% | 484,620 | -2.500% |
| 2026-06-26 | 23.17 | 23.20 | 23.16 | 23.19 | +0.130% | 433,699 | -2.458% |
| 2026-06-25 | 23.17 | 23.20 | 23.15 | 23.16 | +0.086% | 394,240 | -2.332% |
| 2026-06-24 | 23.14 | 23.16 | 23.11 | 23.14 | +0.130% | 582,601 | -2.247% |
| 2026-06-23 | 23.11 | 23.13 | 23.10 | 23.11 | +0.087% | 701,965 | -2.120% |
| 2026-06-22 | 23.09 | 23.10 | 23.00 | 23.09 | -0.043% | 581,157 | -2.036% |
| 2026-06-18 | 23.10 | 23.14 | 23.10 | 23.10 | +0.130% | 478,244 | -2.078% |
| 2026-06-17 | 23.16 | 23.16 | 23.07 | 23.07 | -0.346% | 1,112,279 | -1.951% |
| 2026-06-16 | 23.15 | 23.16 | 23.14 | 23.15 | +0.022% | 317,705 | -2.289% |
| 2026-06-15 | 23.16 | 23.17 | 23.14 | 23.14 | +0.065% | 587,280 | -2.268% |
| 2026-06-12 | 23.13 | 23.14 | 23.11 | 23.13 | -0.043% | 657,918 | -2.205% |
| 2026-06-11 | 23.08 | 23.15 | 23.07 | 23.14 | +0.303% | 935,073 | -2.247% |
| 2026-06-10 | 23.09 | 23.11 | 23.07 | 23.07 | -0.087% | 961,455 | -1.951% |
| 2026-06-09 | 23.08 | 23.09 | 23.06 | 23.09 | +0.130% | 589,777 | -2.036% |
| 2026-06-08 | 23.06 | 23.08 | 23.05 | 23.06 | +0.043% | 869,572 | -1.908% |
| 2026-06-05 | 23.06 | 23.08 | 23.04 | 23.05 | -0.260% | 630,683 | -1.866% |
| 2026-06-04 | 23.13 | 23.14 | 23.11 | 23.11 | +0.087% | 1,015,622 | -2.120% |
| 2026-06-03 | 23.09 | 23.11 | 23.07 | 23.09 | -0.130% | 506,516 | -2.036% |
| 2026-06-02 | 23.13 | 23.13 | 23.11 | 23.12 | 0.000% | 4,747,817 | -2.163% |
| 2026-06-01 | 23.10 | 23.13 | 23.07 | 23.12 | -0.431% | 498,295 | -2.163% |
| 2026-05-29 | 23.22 | 23.24 | 23.21 | 23.22 | +0.086% | 378,154 | -2.584% |
| 2026-05-28 | 23.19 | 23.22 | 23.17 | 23.20 | +0.065% | 614,879 | -2.500% |
| 2026-05-27 | 23.16 | 23.19 | 23.16 | 23.18 | +0.108% | 504,614 | -2.437% |
| 2026-05-26 | 23.16 | 23.18 | 23.15 | 23.16 | +0.130% | 567,533 | -2.332% |
| 2026-05-22 | 23.16 | 23.16 | 23.11 | 23.13 | -0.043% | 462,291 | -2.205% |
| 2026-05-21 | 23.10 | 23.14 | 23.08 | 23.14 | +0.065% | 665,354 | -2.247% |
| 2026-05-20 | 23.08 | 23.15 | 23.07 | 23.13 | +0.238% | 514,482 | -2.184% |
| 2026-05-19 | 23.07 | 23.09 | 23.05 | 23.07 | -0.173% | 1,349,062 | -1.951% |
| 2026-05-18 | 23.12 | 23.14 | 23.09 | 23.11 | +0.043% | 536,811 | -2.120% |
| 2026-05-15 | 23.11 | 23.13 | 23.09 | 23.10 | -0.173% | 637,327 | -2.078% |
| 2026-05-14 | 23.17 | 23.19 | 23.14 | 23.14 | -0.129% | 1,116,389 | -2.247% |
| 2026-05-13 | 23.15 | 23.18 | 23.14 | 23.17 | +0.086% | 766,222 | -2.374% |
| 2026-05-12 | 23.16 | 23.16 | 23.14 | 23.15 | -0.129% | 410,918 | -2.289% |
| 2026-05-11 | 23.19 | 23.21 | 23.18 | 23.18 | -0.086% | 368,772 | -2.416% |
| 2026-05-08 | 23.22 | 23.22 | 23.20 | 23.20 | +0.086% | 432,039 | -2.500% |
| 2026-05-07 | 23.24 | 23.24 | 23.17 | 23.18 | -0.151% | 479,266 | -2.416% |
| 2026-05-06 | 23.20 | 23.22 | 23.20 | 23.21 | +0.237% | 618,861 | -2.563% |
| 2026-05-05 | 23.16 | 23.19 | 23.16 | 23.16 | +0.043% | 513,478 | -2.332% |
| 2026-05-04 | 23.15 | 23.17 | 23.11 | 23.15 | -0.129% | 499,565 | -2.289% |
| 2026-05-01 | 23.18 | 23.21 | 23.17 | 23.18 | -0.301% | 391,907 | -2.416% |
| 2026-04-30 | 23.25 | 23.27 | 23.24 | 23.25 | +0.129% | 602,968 | -2.710% |
| 2026-04-29 | 23.25 | 23.26 | 23.21 | 23.22 | -0.301% | 417,788 | -2.584% |
| 2026-04-28 | 23.26 | 23.29 | 23.26 | 23.29 | 0.000% | 365,710 | -2.877% |
| 2026-04-27 | 23.29 | 23.31 | 23.28 | 23.29 | -0.086% | 370,836 | -2.877% |
| 2026-04-24 | 23.29 | 23.32 | 23.27 | 23.31 | +0.129% | 230,496 | -2.960% |
| 2026-04-23 | 23.31 | 23.31 | 23.25 | 23.28 | -0.043% | 444,834 | -2.835% |
| 2026-04-22 | 23.32 | 23.32 | 23.28 | 23.29 | 0.000% | 409,591 | -2.877% |
| 2026-04-21 | 23.30 | 23.33 | 23.27 | 23.29 | -0.171% | 504,097 | -2.877% |
| 2026-04-20 | 23.34 | 23.34 | 23.32 | 23.33 | +0.043% | 383,055 | -3.043% |
| 2026-04-17 | 23.34 | 23.36 | 23.32 | 23.32 | +0.193% | 486,439 | -3.002% |
| 2026-04-16 | 23.29 | 23.31 | 23.27 | 23.27 | -0.064% | 1,534,062 | -2.814% |
| 2026-04-15 | 23.29 | 23.30 | 23.28 | 23.29 | -0.043% | 810,670 | -2.877% |
| 2026-04-14 | 23.27 | 23.30 | 23.27 | 23.30 | +0.086% | 564,551 | -2.918% |
| 2026-04-13 | 23.24 | 23.28 | 23.23 | 23.28 | +0.151% | 605,151 | -2.835% |
| 2026-04-10 | 23.25 | 23.27 | 23.23 | 23.25 | -0.022% | 543,511 | -2.689% |
| 2026-04-09 | 23.25 | 23.29 | 23.22 | 23.25 | 0.000% | 752,379 | -2.710% |
| 2026-04-08 | 23.28 | 23.29 | 23.23 | 23.25 | +0.216% | 471,751 | -2.710% |
| 2026-04-07 | 23.18 | 23.22 | 23.13 | 23.20 | +0.129% | 735,308 | -2.500% |
| 2026-04-06 | 23.16 | 23.20 | 23.16 | 23.17 | -0.129% | 874,263 | -2.374% |
| 2026-04-02 | 23.16 | 23.22 | 23.16 | 23.20 | +0.086% | 1,228,271 | -2.500% |
| 2026-04-01 | 23.18 | 23.20 | 23.16 | 23.18 | -0.344% | 431,236 | -2.416% |
| 2026-03-31 | 23.21 | 23.28 | 23.11 | 23.26 | +0.302% | 1,090,048 | -2.752% |
| 2026-03-30 | 23.20 | 23.22 | 23.18 | 23.19 | +0.216% | 976,127 | -2.458% |
| 2026-03-27 | 23.11 | 23.15 | 23.10 | 23.14 | +0.130% | 1,464,870 | -2.247% |
| 2026-03-26 | 23.16 | 23.18 | 23.10 | 23.11 | -0.302% | 1,253,112 | -2.120% |
| 2026-03-25 | 23.20 | 23.22 | 23.18 | 23.18 | +0.065% | 944,284 | -2.416% |
| 2026-03-24 | 23.14 | 23.20 | 23.12 | 23.16 | -0.172% | 778,386 | -2.353% |
| 2026-03-23 | 23.16 | 23.24 | 23.15 | 23.20 | +0.281% | 889,034 | -2.521% |
| 2026-03-20 | 23.17 | 23.19 | 23.13 | 23.14 | -0.409% | 803,039 | -2.247% |
| 2026-03-19 | 23.15 | 23.25 | 23.14 | 23.23 | +0.129% | 1,388,643 | -2.647% |
| 2026-03-18 | 23.27 | 23.30 | 23.20 | 23.20 | -0.301% | 723,847 | -2.521% |
| 2026-03-17 | 23.25 | 23.28 | 23.25 | 23.27 | +0.194% | 1,104,979 | -2.814% |
| 2026-03-16 | 23.26 | 23.28 | 23.22 | 23.23 | +0.086% | 729,687 | -2.626% |
| 2026-03-13 | 23.26 | 23.27 | 23.19 | 23.21 | -0.043% | 1,173,399 | -2.542% |
| 2026-03-12 | 23.27 | 23.34 | 23.19 | 23.22 | -0.429% | 1,009,705 | -2.584% |
| 2026-03-11 | 23.34 | 23.35 | 23.30 | 23.32 | -0.171% | 750,976 | -3.002% |
| 2026-03-10 | 23.40 | 23.41 | 23.36 | 23.36 | -0.171% | 990,377 | -3.168% |
| 2026-03-09 | 23.36 | 23.41 | 23.34 | 23.40 | +0.086% | 837,715 | -3.333% |
| 2026-03-06 | 23.35 | 23.41 | 23.34 | 23.38 | -0.043% | 1,010,708 | -3.251% |
| 2026-03-05 | 23.38 | 23.40 | 23.36 | 23.39 | -0.085% | 601,403 | -3.292% |
| 2026-03-04 | 23.42 | 23.44 | 23.41 | 23.41 | -0.043% | 743,402 | -3.375% |
| 2026-03-03 | 23.37 | 23.44 | 23.36 | 23.42 | -0.043% | 624,060 | -3.416% |
| 2026-03-02 | 23.44 | 23.47 | 23.40 | 23.43 | -0.594% | 1,011,448 | -3.457% |
| 2026-02-27 | 23.56 | 23.59 | 23.56 | 23.57 | +0.042% | 530,471 | -4.031% |
| 2026-02-26 | 23.54 | 23.56 | 23.53 | 23.56 | +0.085% | 510,165 | -3.990% |
| 2026-02-25 | 23.54 | 23.55 | 23.52 | 23.54 | -0.042% | 525,263 | -3.908% |
| 2026-02-24 | 23.53 | 23.55 | 23.53 | 23.55 | -0.042% | 626,366 | -3.949% |
| 2026-02-23 | 23.52 | 23.56 | 23.52 | 23.56 | +0.127% | 548,647 | -3.990% |
| 2026-02-20 | 23.51 | 23.53 | 23.51 | 23.53 | +0.085% | 483,928 | -3.867% |
| 2026-02-19 | 23.51 | 23.53 | 23.50 | 23.51 | -0.021% | 522,046 | -3.786% |
| 2026-02-18 | 23.52 | 23.52 | 23.51 | 23.52 | -0.021% | 529,916 | -3.806% |
| 2026-02-17 | 23.52 | 23.53 | 23.51 | 23.52 | 0.000% | 537,804 | -3.827% |
| 2026-02-13 | 23.53 | 23.53 | 23.51 | 23.52 | +0.170% | 596,492 | -3.827% |
| 2026-02-12 | 23.46 | 23.49 | 23.46 | 23.48 | +0.128% | 734,807 | -3.663% |
| 2026-02-11 | 23.45 | 23.47 | 23.44 | 23.45 | -0.085% | 514,995 | -3.539% |
| 2026-02-10 | 23.47 | 23.49 | 23.47 | 23.47 | +0.085% | 473,243 | -3.622% |
| 2026-02-09 | 23.44 | 23.47 | 23.44 | 23.45 | 0.000% | 614,660 | -3.539% |
| 2026-02-06 | 23.47 | 23.47 | 23.43 | 23.45 | 0.000% | 902,386 | -3.539% |
| 2026-02-05 | 23.43 | 23.46 | 23.42 | 23.45 | +0.214% | 883,795 | -3.539% |
| 2026-02-04 | 23.38 | 23.42 | 23.36 | 23.40 | 0.000% | 757,749 | -3.333% |
| 2026-02-03 | 23.40 | 23.41 | 23.38 | 23.40 | 0.000% | 961,159 | -3.333% |
| 2026-02-02 | 23.42 | 23.45 | 23.40 | 23.40 | -0.510% | 598,653 | -3.333% |
| 2026-01-30 | 23.52 | 23.52 | 23.48 | 23.52 | +0.128% | 622,476 | -3.827% |
| 2026-01-29 | 23.47 | 23.50 | 23.47 | 23.49 | +0.085% | 750,481 | -3.704% |
| 2026-01-28 | 23.46 | 23.48 | 23.45 | 23.47 | -0.043% | 740,713 | -3.622% |
| 2026-01-27 | 23.46 | 23.48 | 23.44 | 23.48 | +0.128% | 588,573 | -3.663% |
| 2026-01-26 | 23.46 | 23.46 | 23.44 | 23.45 | +0.043% | 654,295 | -3.539% |
| 2026-01-23 | 23.43 | 23.45 | 23.42 | 23.44 | +0.043% | 699,883 | -3.498% |
| 2026-01-22 | 23.43 | 23.45 | 23.42 | 23.43 | 0.000% | 983,321 | -3.457% |
| 2026-01-21 | 23.42 | 23.53 | 23.40 | 23.43 | +0.128% | 1,047,175 | -3.457% |
| 2026-01-20 | 23.40 | 23.45 | 23.40 | 23.40 | -0.085% | 657,542 | -3.333% |
| 2026-01-16 | 23.43 | 23.44 | 23.40 | 23.42 | +0.043% | 948,596 | -3.416% |
| 2026-01-15 | 23.46 | 23.46 | 23.41 | 23.41 | -0.213% | 1,066,315 | -3.375% |
| 2026-01-14 | 23.44 | 23.47 | 23.44 | 23.46 | +0.085% | 935,831 | -3.581% |
| 2026-01-13 | 23.43 | 23.45 | 23.42 | 23.44 | +0.128% | 943,821 | -3.498% |
| 2026-01-12 | 23.41 | 23.42 | 23.40 | 23.41 | 0.000% | 790,019 | -3.375% |
| 2026-01-09 | 23.43 | 23.43 | 23.40 | 23.41 | 0.000% | 1,061,662 | -3.375% |
| 2026-01-08 | 23.42 | 23.43 | 23.40 | 23.41 | -0.085% | 670,359 | -3.375% |
| 2026-01-07 | 23.45 | 23.46 | 23.43 | 23.43 | 0.000% | 1,000,751 | -3.457% |
| 2026-01-06 | 23.42 | 23.45 | 23.41 | 23.43 | -0.043% | 1,154,740 | -3.457% |
| 2026-01-05 | 23.42 | 23.46 | 23.42 | 23.44 | +0.128% | 1,539,784 | -3.498% |
| 2026-01-02 | 23.41 | 23.43 | 23.40 | 23.41 | +0.021% | 893,990 | -3.375% |
| 2025-12-31 | 23.42 | 23.43 | 23.40 | 23.41 | -0.107% | 732,323 | -3.354% |
| 2025-12-30 | 23.43 | 23.44 | 23.41 | 23.43 | -0.013% | 926,173 | -3.457% |
| 2025-12-29 | 23.43 | 23.45 | 23.41 | 23.43 | +0.056% | 1,018,283 | -3.469% |
| 2025-12-26 | 23.41 | 23.42 | 23.39 | 23.42 | +0.128% | 477,282 | -3.416% |
| 2025-12-24 | 23.37 | 23.39 | 23.36 | 23.39 | +0.171% | 483,775 | -3.292% |
| 2025-12-23 | 23.32 | 23.37 | 23.14 | 23.35 | -0.043% | 2,710,672 | -3.126% |
| 2025-12-22 | 23.37 | 23.39 | 23.34 | 23.36 | 0.000% | 2,928,738 | -3.168% |
| 2025-12-19 | 23.37 | 23.38 | 23.36 | 23.36 | -0.426% | 3,638,621 | -3.168% |
| 2025-12-18 | 23.48 | 23.50 | 23.43 | 23.46 | +0.128% | 937,414 | -3.581% |
| 2025-12-17 | 23.42 | 23.44 | 23.42 | 23.43 | -0.043% | 922,767 | -3.457% |
| 2025-12-16 | 23.41 | 23.45 | 23.40 | 23.44 | +0.128% | 792,509 | -3.498% |
| 2025-12-15 | 23.42 | 23.43 | 23.30 | 23.41 | +0.128% | 658,492 | -3.375% |
| 2025-12-12 | 23.37 | 23.41 | 23.29 | 23.38 | -0.128% | 504,988 | -3.251% |
| 2025-12-11 | 23.43 | 23.45 | 23.41 | 23.41 | -0.043% | 620,103 | -3.375% |
| 2025-12-10 | 23.35 | 23.43 | 23.34 | 23.42 | +0.257% | 1,214,063 | -3.416% |
| 2025-12-09 | 23.39 | 23.39 | 23.35 | 23.36 | 0.000% | 557,010 | -3.168% |
| 2025-12-08 | 23.39 | 23.41 | 23.35 | 23.36 | -0.128% | 635,588 | -3.168% |
| 2025-12-05 | 23.40 | 23.41 | 23.38 | 23.39 | -0.043% | 523,779 | -3.292% |
| 2025-12-04 | 23.41 | 23.44 | 23.35 | 23.40 | -0.085% | 941,470 | -3.333% |
| 2025-12-03 | 23.41 | 23.44 | 23.41 | 23.42 | +0.085% | 823,152 | -3.416% |
| 2025-12-02 | 23.40 | 23.41 | 23.39 | 23.40 | +0.043% | 788,640 | -3.333% |
| 2025-12-01 | 23.38 | 23.40 | 23.34 | 23.39 | -0.553% | 539,845 | -3.292% |
| 2025-11-28 | 23.52 | 23.53 | 23.50 | 23.52 | 0.000% | 163,729 | -3.827% |
| 2025-11-26 | 23.50 | 23.53 | 23.50 | 23.52 | -0.042% | 733,277 | -3.827% |
| 2025-11-25 | 23.48 | 23.53 | 23.47 | 23.53 | +0.256% | 798,277 | -3.867% |
| 2025-11-24 | 23.46 | 23.48 | 23.45 | 23.47 | +0.085% | 1,085,615 | -3.622% |
| 2025-11-21 | 23.44 | 23.46 | 23.43 | 23.45 | +0.171% | 805,509 | -3.539% |
| 2025-11-20 | 23.41 | 23.44 | 23.40 | 23.41 | +0.128% | 553,228 | -3.375% |
| 2025-11-19 | 23.39 | 23.42 | 23.38 | 23.38 | -0.043% | 523,644 | -3.251% |
| 2025-11-18 | 23.39 | 23.42 | 23.38 | 23.39 | +0.128% | 711,326 | -3.292% |
| 2025-11-17 | 23.37 | 23.40 | 23.36 | 23.36 | 0.000% | 631,930 | -3.168% |
| 2025-11-14 | 23.39 | 23.41 | 23.36 | 23.36 | -0.086% | 398,387 | -3.168% |
| 2025-11-13 | 23.39 | 23.41 | 23.37 | 23.38 | -0.128% | 479,176 | -3.251% |
| 2025-11-12 | 23.41 | 23.43 | 23.41 | 23.41 | -0.128% | 536,112 | -3.375% |
| 2025-11-11 | 23.42 | 23.44 | 23.38 | 23.44 | +0.257% | 304,516 | -3.498% |
| 2025-11-10 | 23.38 | 23.41 | 23.38 | 23.38 | -0.085% | 873,407 | -3.251% |
| 2025-11-07 | 23.39 | 23.41 | 23.39 | 23.40 | 0.000% | 585,748 | -3.333% |
| 2025-11-06 | 23.40 | 23.40 | 23.36 | 23.40 | +0.257% | 345,070 | -3.333% |
| 2025-11-05 | 23.38 | 23.38 | 23.33 | 23.34 | -0.128% | 539,923 | -3.085% |
| 2025-11-04 | 23.38 | 23.40 | 23.36 | 23.37 | +0.086% | 600,127 | -3.209% |
| 2025-11-03 | 23.35 | 23.37 | 23.35 | 23.35 | -0.469% | 575,332 | -3.126% |
| 2025-10-31 | 23.49 | 23.51 | 23.45 | 23.46 | -0.085% | 863,661 | -3.581% |
| 2025-10-30 | 23.47 | 23.50 | 23.45 | 23.48 | 0.000% | 709,482 | -3.663% |
| 2025-10-29 | 23.54 | 23.57 | 23.48 | 23.48 | -0.297% | 564,696 | -3.663% |
| 2025-10-28 | 23.55 | 23.56 | 23.52 | 23.55 | +0.042% | 510,477 | -3.949% |
| 2025-10-27 | 23.53 | 23.56 | 23.53 | 23.54 | 0.000% | 333,195 | -3.908% |
| 2025-10-24 | 23.56 | 23.57 | 23.52 | 23.54 | 0.000% | 891,653 | -3.908% |
| 2025-10-23 | 23.53 | 23.55 | 23.53 | 23.54 | -0.042% | 436,427 | -3.908% |
| 2025-10-22 | 23.53 | 23.56 | 23.53 | 23.55 | 0.000% | 425,382 | -3.949% |
| 2025-10-21 | 23.56 | 23.57 | 23.55 | 23.55 | +0.042% | 428,890 | -3.949% |
| 2025-10-20 | 23.52 | 23.55 | 23.52 | 23.54 | +0.128% | 305,748 | -3.908% |
| 2025-10-17 | 23.52 | 23.54 | 23.51 | 23.51 | -0.127% | 554,434 | -3.786% |
| 2025-10-16 | 23.49 | 23.55 | 23.49 | 23.54 | +0.170% | 498,384 | -3.908% |
| 2025-10-15 | 23.51 | 23.55 | 23.48 | 23.50 | +0.043% | 429,328 | -3.745% |
| 2025-10-14 | 23.46 | 23.52 | 23.45 | 23.49 | +0.043% | 793,820 | -3.704% |
| 2025-10-13 | 23.44 | 23.48 | 23.42 | 23.48 | +0.342% | 278,183 | -3.663% |
| 2025-10-10 | 23.42 | 23.45 | 23.40 | 23.40 | +0.043% | 609,597 | -3.333% |
| 2025-10-09 | 23.42 | 23.42 | 23.39 | 23.39 | -0.085% | 400,732 | -3.292% |
| 2025-10-08 | 23.45 | 23.45 | 23.41 | 23.41 | -0.043% | 350,568 | -3.375% |
| 2025-10-07 | 23.43 | 23.44 | 23.41 | 23.42 | +0.043% | 544,524 | -3.416% |
| 2025-10-06 | 23.42 | 23.43 | 23.41 | 23.41 | -0.085% | 479,411 | -3.375% |
| 2025-10-03 | 23.45 | 23.47 | 23.43 | 23.43 | -0.085% | 1,353,387 | -3.457% |
| 2025-10-02 | 23.43 | 23.46 | 23.42 | 23.45 | 0.000% | 347,239 | -3.539% |
| 2025-10-01 | 23.43 | 23.46 | 23.41 | 23.45 | -0.085% | 406,821 | -3.539% |
| 2025-09-30 | 23.49 | 23.50 | 23.47 | 23.47 | 0.000% | 386,073 | -3.622% |
| 2025-09-29 | 23.46 | 23.49 | 23.46 | 23.47 | +0.128% | 382,943 | -3.622% |
| 2025-09-26 | 23.43 | 23.46 | 23.43 | 23.44 | +0.043% | 320,587 | -3.498% |
| 2025-09-25 | 23.43 | 23.49 | 23.41 | 23.43 | -0.170% | 469,010 | -3.457% |
| 2025-09-24 | 23.49 | 23.50 | 23.47 | 23.47 | -0.128% | 555,310 | -3.622% |
| 2025-09-23 | 23.52 | 23.65 | 23.49 | 23.50 | 0.000% | 372,427 | -3.745% |
| 2025-09-22 | 23.49 | 23.52 | 23.49 | 23.50 | -0.043% | 369,303 | -3.745% |
| 2025-09-19 | 23.50 | 23.52 | 23.49 | 23.51 | +0.043% | 474,333 | -3.786% |
| 2025-09-18 | 23.50 | 23.51 | 23.48 | 23.50 | -0.043% | 1,055,649 | -3.745% |
| 2025-09-17 | 23.56 | 23.57 | 23.50 | 23.51 | -0.127% | 621,790 | -3.786% |
| 2025-09-16 | 23.53 | 23.56 | 23.53 | 23.54 | 0.000% | 667,308 | -3.908% |
| 2025-09-15 | 23.53 | 23.55 | 23.53 | 23.54 | +0.128% | 507,783 | -3.908% |
| 2025-09-12 | 23.50 | 23.52 | 23.49 | 23.51 | -0.043% | 520,915 | -3.786% |
| 2025-09-11 | 23.52 | 23.60 | 23.51 | 23.52 | +0.085% | 733,114 | -3.827% |
| 2025-09-10 | 23.50 | 23.53 | 23.50 | 23.50 | +0.085% | 800,825 | -3.745% |
| 2025-09-09 | 23.52 | 23.52 | 23.42 | 23.48 | -0.085% | 1,149,113 | -3.663% |
| 2025-09-08 | 23.53 | 23.54 | 23.41 | 23.50 | +0.043% | 457,909 | -3.745% |
| 2025-09-05 | 23.53 | 23.54 | 23.49 | 23.49 | +0.171% | 508,221 | -3.704% |
| 2025-09-04 | 23.40 | 23.46 | 23.40 | 23.45 | +0.299% | 428,144 | -3.539% |
| 2025-09-03 | 23.35 | 23.41 | 23.35 | 23.38 | +0.086% | 418,784 | -3.251% |
| 2025-09-02 | 23.32 | 23.37 | 23.29 | 23.36 | -0.469% | 540,679 | -3.168% |
| 2025-08-29 | 23.47 | 23.48 | 23.46 | 23.47 | +0.043% | 279,229 | -3.622% |
| 2025-08-28 | 23.46 | 23.48 | 23.44 | 23.46 | -0.043% | 321,740 | -3.581% |
| 2025-08-27 | 23.43 | 23.48 | 23.42 | 23.47 | +0.128% | 570,920 | -3.622% |
| 2025-08-26 | 23.42 | 23.45 | 23.39 | 23.44 | +0.171% | 456,261 | -3.498% |
| 2025-08-25 | 23.43 | 23.43 | 23.40 | 23.40 | -0.128% | 483,182 | -3.333% |
| 2025-08-22 | 23.37 | 23.45 | 23.34 | 23.43 | +0.386% | 348,096 | -3.457% |
| 2025-08-21 | 23.36 | 23.36 | 23.32 | 23.34 | -0.128% | 789,843 | -3.085% |
| 2025-08-20 | 23.38 | 23.41 | 23.36 | 23.37 | -0.043% | 592,290 | -3.209% |
| 2025-08-19 | 23.37 | 23.41 | 23.35 | 23.38 | +0.128% | 586,328 | -3.251% |
| 2025-08-18 | 23.39 | 23.46 | 23.34 | 23.35 | -0.086% | 395,116 | -3.126% |
| 2025-08-15 | 23.38 | 23.46 | 23.33 | 23.37 | 0.000% | 314,077 | -3.209% |
| 2025-08-14 | 23.38 | 23.38 | 23.35 | 23.37 | -0.128% | 285,681 | -3.209% |
| 2025-08-13 | 23.38 | 23.41 | 23.38 | 23.40 | +0.257% | 522,008 | -3.333% |
| 2025-08-12 | 23.31 | 23.35 | 23.31 | 23.34 | +0.086% | 552,002 | -3.085% |
| 2025-08-11 | 23.31 | 23.33 | 23.30 | 23.32 | +0.086% | 258,182 | -3.002% |
| 2025-08-08 | 23.33 | 23.33 | 23.30 | 23.30 | -0.171% | 313,367 | -2.918% |
| 2025-08-07 | 23.35 | 23.45 | 23.32 | 23.34 | 0.000% | 479,014 | -3.085% |
| 2025-08-06 | 23.33 | 23.35 | 23.31 | 23.34 | +0.043% | 1,021,490 | -3.085% |
| 2025-08-05 | 23.34 | 23.36 | 23.31 | 23.33 | -0.086% | 1,242,931 | -3.043% |
| 2025-08-04 | 23.34 | 23.35 | 23.31 | 23.35 | +0.129% | 458,630 | -3.126% |
| 2025-08-01 | 23.28 | 23.34 | 23.25 | 23.32 | +0.215% | 316,297 | -3.002% |
| 2025-07-31 | 23.30 | 23.31 | 23.26 | 23.27 | 0.000% | 432,777 | -2.793% |
| 2025-07-30 | 23.28 | 23.33 | 23.23 | 23.27 | -0.129% | 715,815 | -2.793% |
| 2025-07-29 | 23.28 | 23.31 | 23.26 | 23.30 | +0.172% | 435,016 | -2.918% |
| 2025-07-28 | 23.27 | 23.29 | 23.25 | 23.26 | -0.086% | 351,592 | -2.752% |
| 2025-07-25 | 23.24 | 23.28 | 23.24 | 23.28 | +0.172% | 247,995 | -2.835% |
| 2025-07-24 | 23.23 | 23.29 | 23.20 | 23.24 | -0.086% | 260,474 | -2.668% |
| 2025-07-23 | 23.28 | 23.29 | 23.22 | 23.26 | -0.129% | 375,823 | -2.752% |
| 2025-07-22 | 23.30 | 23.33 | 23.24 | 23.29 | +0.086% | 301,415 | -2.877% |
| 2025-07-21 | 23.28 | 23.29 | 23.26 | 23.27 | +0.172% | 294,982 | -2.793% |
| 2025-07-18 | 23.25 | 23.25 | 23.22 | 23.23 | +0.129% | 382,126 | -2.626% |
| 2025-07-17 | 23.19 | 23.21 | 23.18 | 23.20 | +0.086% | 341,016 | -2.500% |
| 2025-07-16 | 23.18 | 23.20 | 23.14 | 23.18 | +0.216% | 588,701 | -2.416% |
| 2025-07-15 | 23.21 | 23.21 | 23.13 | 23.13 | -0.216% | 413,563 | -2.205% |
| 2025-07-14 | 23.19 | 23.20 | 23.16 | 23.18 | 0.000% | 318,439 | -2.416% |
| 2025-07-11 | 23.17 | 23.19 | 23.16 | 23.18 | -0.086% | 291,718 | -2.416% |
| 2025-07-10 | 23.21 | 23.30 | 23.18 | 23.20 | 0.000% | 402,799 | -2.500% |
| 2025-07-09 | 23.19 | 23.22 | 23.16 | 23.20 | +0.216% | 368,479 | -2.500% |
| 2025-07-08 | 23.17 | 23.17 | 23.14 | 23.15 | -0.086% | 367,516 | -2.289% |
| 2025-07-07 | 23.02 | 23.24 | 23.02 | 23.17 | -0.172% | 463,350 | -2.374% |
| 2025-07-03 | 23.21 | 23.47 | 23.20 | 23.21 | -0.129% | 642,010 | -2.542% |
| 2025-07-02 | 23.22 | 23.25 | 23.21 | 23.24 | +0.086% | 462,377 | -2.668% |
| 2025-07-01 | 23.25 | 23.25 | 23.20 | 23.22 | -0.471% | 560,506 | -2.584% |
| 2025-06-30 | 23.33 | 23.46 | 23.31 | 23.33 | +0.129% | 540,204 | -3.043% |
| 2025-06-27 | 23.29 | 23.34 | 23.26 | 23.30 | -0.129% | 385,976 | -2.918% |
| 2025-06-26 | 23.30 | 23.33 | 23.26 | 23.33 | +0.258% | 574,610 | -3.043% |
| 2025-06-25 | 23.27 | 23.28 | 23.22 | 23.27 | -0.043% | 438,042 | -2.793% |
| 2025-06-24 | 23.22 | 23.29 | 23.21 | 23.28 | +0.258% | 462,776 | -2.835% |
| 2025-06-23 | 23.21 | 23.25 | 23.16 | 23.22 | +0.216% | 337,191 | -2.584% |
| 2025-06-20 | 23.13 | 23.18 | 23.12 | 23.17 | +0.086% | 417,299 | -2.374% |
| 2025-06-18 | 23.16 | 23.17 | 23.13 | 23.15 | +0.086% | 389,163 | -2.289% |
| 2025-06-17 | 23.14 | 23.14 | 23.05 | 23.13 | +0.087% | 383,674 | -2.205% |
| 2025-06-16 | 23.11 | 23.34 | 23.06 | 23.11 | +0.043% | 251,156 | -2.120% |
| 2025-06-13 | 23.11 | 23.13 | 23.06 | 23.10 | -0.259% | 235,343 | -2.078% |
| 2025-06-12 | 23.15 | 23.16 | 23.06 | 23.16 | +0.173% | 362,632 | -2.332% |
| 2025-06-11 | 23.10 | 23.12 | 23.08 | 23.12 | +0.260% | 289,220 | -2.163% |
| 2025-06-10 | 23.06 | 23.07 | 23.04 | 23.06 | +0.087% | 278,596 | -1.908% |
| 2025-06-09 | 23.03 | 23.06 | 23.00 | 23.04 | +0.174% | 371,880 | -1.823% |
| 2025-06-06 | 22.99 | 23.05 | 22.99 | 23.00 | -0.347% | 428,874 | -1.652% |
| 2025-06-05 | 23.15 | 23.15 | 23.08 | 23.08 | -0.302% | 343,914 | -1.993% |
| 2025-06-04 | 23.13 | 23.15 | 23.10 | 23.15 | +0.303% | 427,941 | -2.289% |
| 2025-06-03 | 23.10 | 23.11 | 23.04 | 23.08 | -0.043% | 343,634 | -1.993% |
| 2025-06-02 | 23.05 | 23.09 | 23.03 | 23.09 | -0.431% | 337,062 | -2.036% |
| 2025-05-30 | 23.17 | 23.20 | 23.14 | 23.19 | +0.259% | 430,872 | -2.458% |
| 2025-05-29 | 23.13 | 23.16 | 23.08 | 23.13 | +0.130% | 365,732 | -2.205% |
| 2025-05-28 | 23.13 | 23.20 | 23.05 | 23.10 | -0.130% | 487,449 | -2.078% |
| 2025-05-27 | 23.10 | 23.13 | 23.08 | 23.13 | +0.260% | 439,813 | -2.205% |
| 2025-05-23 | 23.09 | 23.09 | 23.04 | 23.07 | +0.087% | 298,287 | -1.951% |
| 2025-05-22 | 23.04 | 23.11 | 22.98 | 23.05 | +0.217% | 360,713 | -1.866% |
| 2025-05-21 | 23.05 | 23.14 | 22.98 | 23.00 | -0.390% | 360,415 | -1.652% |
| 2025-05-20 | 23.05 | 23.10 | 23.04 | 23.09 | +0.043% | 289,761 | -2.036% |
| 2025-05-19 | 23.00 | 23.09 | 23.00 | 23.08 | +0.043% | 298,667 | -1.993% |
| 2025-05-16 | 23.10 | 23.10 | 23.05 | 23.07 | +0.087% | 328,300 | -1.951% |
| 2025-05-15 | 22.99 | 23.22 | 22.95 | 23.05 | +0.436% | 612,575 | -1.866% |
| 2025-05-14 | 23.01 | 23.01 | 22.93 | 22.95 | -0.261% | 482,893 | -1.438% |
| 2025-05-13 | 23.01 | 23.03 | 22.98 | 23.01 | +0.131% | 353,977 | -1.695% |
| 2025-05-12 | 22.95 | 23.00 | 22.95 | 22.98 | -0.130% | 415,906 | -1.567% |
| 2025-05-09 | 23.04 | 23.06 | 22.99 | 23.01 | 0.000% | 204,635 | -1.695% |
| 2025-05-08 | 23.06 | 23.07 | 22.99 | 23.01 | -0.217% | 255,931 | -1.695% |
| 2025-05-07 | 23.06 | 23.09 | 23.04 | 23.06 | 0.000% | 1,137,518 | -1.908% |
| 2025-05-06 | 23.03 | 23.06 | 23.00 | 23.06 | +0.174% | 308,183 | -1.908% |
| 2025-05-05 | 23.00 | 23.03 | 22.97 | 23.02 | +0.043% | 325,944 | -1.738% |
| 2025-05-02 | 23.01 | 23.04 | 22.98 | 23.01 | -0.260% | 274,058 | -1.695% |
| 2025-05-01 | 23.16 | 23.21 | 23.05 | 23.07 | -0.646% | 358,914 | -1.951% |
| 2025-04-30 | 23.19 | 23.22 | 23.16 | 23.22 | +0.043% | 385,570 | -2.584% |
| 2025-04-29 | 23.18 | 23.21 | 23.15 | 23.21 | +0.129% | 267,217 | -2.542% |
| 2025-04-28 | 23.12 | 23.19 | 23.11 | 23.18 | +0.260% | 292,882 | -2.416% |
| 2025-04-25 | 23.08 | 23.13 | 23.07 | 23.12 | +0.260% | 285,718 | -2.163% |
| 2025-04-24 | 23.00 | 23.07 | 23.00 | 23.06 | +0.523% | 233,416 | -1.908% |
| 2025-04-23 | 23.07 | 23.07 | 22.93 | 22.94 | +0.044% | 460,140 | -1.395% |
| 2025-04-22 | 22.98 | 22.98 | 22.90 | 22.93 | +0.087% | 328,154 | -1.352% |
| 2025-04-21 | 22.99 | 23.00 | 22.91 | 22.91 | -0.348% | 340,285 | -1.266% |
| 2025-04-17 | 22.97 | 23.00 | 22.97 | 22.99 | +0.131% | 314,888 | -1.609% |
| 2025-04-16 | 22.94 | 22.98 | 22.90 | 22.96 | +0.262% | 511,604 | -1.481% |
| 2025-04-15 | 22.86 | 22.94 | 22.86 | 22.90 | 0.000% | 258,993 | -1.223% |