IBDV
iShares iBonds Dec 2030 Term Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 1:20:05 PM EDT
21.07USD0.000%(-0.00)696,014
21.06Bid21.07Ask0.01SpreadIBDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.09 | 21.10 | 21.07 | 21.07 | 0.000% | 696,014 | 0.000% |
| 2026-10-02 | 21.12 | 21.14 | 21.06 | 21.07 | -0.095% | 1,050,756 | 0.000% |
| 2026-10-01 | 21.04 | 21.14 | 21.02 | 21.09 | -0.237% | 1,299,740 | -0.095% |
| 2026-09-30 | 21.17 | 21.21 | 21.10 | 21.14 | 0.000% | 1,233,135 | -0.331% |
| 2026-09-29 | 21.13 | 21.15 | 21.10 | 21.14 | 0.000% | 620,511 | -0.331% |
| 2026-09-28 | 21.13 | 21.16 | 21.10 | 21.14 | -0.283% | 675,081 | -0.331% |
| 2026-09-25 | 21.17 | 21.21 | 21.15 | 21.20 | +0.236% | 914,814 | -0.613% |
| 2026-09-24 | 21.21 | 21.23 | 21.15 | 21.15 | -0.259% | 510,161 | -0.378% |
| 2026-09-23 | 21.31 | 21.31 | 21.17 | 21.20 | -0.539% | 861,069 | -0.637% |
| 2026-09-22 | 21.32 | 21.36 | 21.30 | 21.32 | 0.000% | 657,520 | -1.173% |
| 2026-09-21 | 21.34 | 21.34 | 21.31 | 21.32 | +0.094% | 664,561 | -1.173% |
| 2026-09-18 | 21.31 | 21.34 | 21.29 | 21.30 | -0.187% | 565,158 | -1.080% |
| 2026-09-17 | 21.35 | 21.37 | 21.33 | 21.34 | +0.235% | 1,360,473 | -1.265% |
| 2026-09-16 | 21.31 | 21.36 | 21.27 | 21.29 | -0.047% | 817,123 | -1.033% |
| 2026-09-15 | 21.29 | 21.32 | 21.28 | 21.30 | 0.000% | 875,201 | -1.080% |
| 2026-09-14 | 21.29 | 21.34 | 21.29 | 21.30 | -0.047% | 1,044,170 | -1.080% |
| 2026-09-11 | 21.37 | 21.42 | 21.31 | 21.31 | -0.094% | 703,904 | -1.126% |
| 2026-09-10 | 21.37 | 21.38 | 21.33 | 21.33 | -0.513% | 321,906 | -1.219% |
| 2026-09-09 | 21.44 | 21.49 | 21.43 | 21.44 | -0.093% | 435,307 | -1.726% |
| 2026-09-08 | 21.47 | 21.53 | 21.45 | 21.46 | -0.047% | 707,934 | -1.817% |
| 2026-09-04 | 21.48 | 21.49 | 21.42 | 21.47 | -0.023% | 538,535 | -1.863% |
| 2026-09-03 | 21.49 | 21.52 | 21.48 | 21.48 | +0.113% | 772,802 | -1.886% |
| 2026-09-02 | 21.45 | 21.46 | 21.44 | 21.45 | +0.050% | 727,733 | -1.775% |
| 2026-09-01 | 21.48 | 21.53 | 21.43 | 21.44 | -0.695% | 521,692 | -1.726% |
| 2026-08-31 | 21.58 | 21.59 | 21.53 | 21.59 | 0.000% | 324,351 | -2.409% |
| 2026-08-28 | 21.63 | 21.68 | 21.57 | 21.59 | -0.231% | 525,557 | -2.409% |
| 2026-08-27 | 21.66 | 21.69 | 21.63 | 21.64 | -0.092% | 3,022,552 | -2.634% |
| 2026-08-26 | 21.64 | 21.66 | 21.64 | 21.66 | -0.023% | 437,364 | -2.724% |
| 2026-08-25 | 21.63 | 21.67 | 21.55 | 21.66 | +0.208% | 383,357 | -2.746% |
| 2026-08-24 | 21.60 | 21.62 | 21.60 | 21.62 | +0.093% | 382,707 | -2.544% |
| 2026-08-21 | 21.60 | 21.61 | 21.59 | 21.60 | -0.069% | 442,817 | -2.454% |
| 2026-08-20 | 21.61 | 21.63 | 21.60 | 21.61 | -0.162% | 740,634 | -2.521% |
| 2026-08-19 | 21.64 | 21.66 | 21.62 | 21.65 | +0.139% | 409,506 | -2.679% |
| 2026-08-18 | 21.60 | 21.63 | 21.59 | 21.62 | +0.046% | 728,826 | -2.544% |
| 2026-08-17 | 21.62 | 21.64 | 21.61 | 21.61 | -0.092% | 337,857 | -2.499% |
| 2026-08-14 | 21.65 | 21.67 | 21.63 | 21.63 | -0.115% | 332,795 | -2.589% |
| 2026-08-13 | 21.65 | 21.68 | 21.65 | 21.66 | +0.162% | 637,903 | -2.701% |
| 2026-08-12 | 21.64 | 21.64 | 21.61 | 21.62 | +0.116% | 602,542 | -2.544% |
| 2026-08-11 | 21.61 | 21.62 | 21.59 | 21.59 | +0.093% | 481,811 | -2.431% |
| 2026-08-10 | 21.61 | 21.62 | 21.57 | 21.57 | -0.254% | 337,256 | -2.341% |
| 2026-08-07 | 21.65 | 21.65 | 21.62 | 21.63 | +0.185% | 1,404,486 | -2.589% |
| 2026-08-06 | 21.61 | 21.61 | 21.58 | 21.59 | -0.231% | 439,053 | -2.409% |
| 2026-08-05 | 21.62 | 21.64 | 21.61 | 21.64 | +0.093% | 854,711 | -2.634% |
| 2026-08-04 | 21.61 | 21.63 | 21.60 | 21.62 | +0.232% | 368,898 | -2.544% |
| 2026-08-03 | 21.57 | 21.57 | 21.55 | 21.57 | -0.185% | 570,361 | -2.318% |
| 2026-07-31 | 21.62 | 21.62 | 21.59 | 21.61 | -0.139% | 465,393 | -2.499% |
| 2026-07-30 | 21.64 | 21.66 | 21.63 | 21.64 | +0.093% | 422,044 | -2.634% |
| 2026-07-29 | 21.61 | 21.65 | 21.58 | 21.62 | -0.092% | 695,770 | -2.544% |
| 2026-07-28 | 21.61 | 21.66 | 21.61 | 21.64 | +0.185% | 481,095 | -2.634% |
| 2026-07-27 | 21.61 | 21.63 | 21.59 | 21.60 | +0.046% | 851,089 | -2.454% |
| 2026-07-24 | 21.59 | 21.60 | 21.57 | 21.59 | +0.139% | 431,066 | -2.409% |
| 2026-07-23 | 21.56 | 21.57 | 21.55 | 21.56 | -0.185% | 556,044 | -2.273% |
| 2026-07-22 | 21.63 | 21.63 | 21.59 | 21.60 | -0.185% | 584,488 | -2.454% |
| 2026-07-21 | 21.65 | 21.65 | 21.62 | 21.64 | -0.092% | 497,247 | -2.634% |
| 2026-07-20 | 21.68 | 21.69 | 21.65 | 21.66 | -0.138% | 388,629 | -2.724% |
| 2026-07-17 | 21.71 | 21.73 | 21.68 | 21.69 | 0.000% | 354,850 | -2.858% |
| 2026-07-16 | 21.67 | 21.70 | 21.67 | 21.69 | 0.000% | 503,628 | -2.858% |
| 2026-07-15 | 21.67 | 21.71 | 21.67 | 21.69 | +0.185% | 622,460 | -2.858% |
| 2026-07-14 | 21.64 | 21.76 | 21.63 | 21.65 | +0.231% | 482,571 | -2.679% |
| 2026-07-13 | 21.64 | 21.65 | 21.59 | 21.60 | -0.231% | 1,146,251 | -2.454% |
| 2026-07-10 | 21.66 | 21.99 | 21.64 | 21.65 | -0.138% | 1,269,842 | -2.679% |
| 2026-07-09 | 21.66 | 21.71 | 21.65 | 21.68 | +0.139% | 1,489,075 | -2.814% |
| 2026-07-08 | 21.66 | 21.69 | 21.63 | 21.65 | -0.092% | 1,407,726 | -2.679% |
| 2026-07-07 | 21.71 | 21.84 | 21.67 | 21.67 | -0.368% | 476,100 | -2.769% |
| 2026-07-06 | 21.73 | 22.06 | 21.71 | 21.75 | +0.138% | 695,339 | -3.126% |
| 2026-07-02 | 21.70 | 21.75 | 21.70 | 21.72 | +0.115% | 577,881 | -2.993% |
| 2026-07-01 | 21.69 | 21.73 | 21.66 | 21.70 | -0.482% | 769,890 | -2.881% |
| 2026-06-30 | 21.82 | 21.82 | 21.79 | 21.80 | -0.183% | 665,057 | -3.349% |
| 2026-06-29 | 21.82 | 21.85 | 21.81 | 21.84 | +0.092% | 551,596 | -3.526% |
| 2026-06-26 | 21.79 | 21.85 | 21.79 | 21.82 | +0.092% | 681,149 | -3.437% |
| 2026-06-25 | 21.80 | 21.82 | 21.79 | 21.80 | +0.092% | 880,315 | -3.349% |
| 2026-06-24 | 21.77 | 21.81 | 21.77 | 21.78 | +0.230% | 931,202 | -3.260% |
| 2026-06-23 | 21.73 | 21.76 | 21.73 | 21.73 | +0.069% | 838,705 | -3.037% |
| 2026-06-22 | 21.72 | 21.74 | 21.70 | 21.71 | -0.161% | 618,696 | -2.970% |
| 2026-06-18 | 21.75 | 21.79 | 21.74 | 21.75 | +0.184% | 715,906 | -3.126% |
| 2026-06-17 | 21.80 | 21.86 | 21.70 | 21.71 | -0.321% | 1,488,283 | -2.948% |
| 2026-06-16 | 21.78 | 21.80 | 21.77 | 21.78 | +0.023% | 351,592 | -3.260% |
| 2026-06-15 | 21.79 | 21.81 | 21.77 | 21.77 | +0.115% | 605,971 | -3.238% |
| 2026-06-12 | 21.75 | 21.77 | 21.73 | 21.75 | -0.069% | 585,969 | -3.126% |
| 2026-06-11 | 21.70 | 21.78 | 21.68 | 21.77 | +0.392% | 963,146 | -3.193% |
| 2026-06-10 | 21.72 | 21.72 | 21.68 | 21.68 | -0.138% | 919,531 | -2.814% |
| 2026-06-09 | 21.69 | 21.71 | 21.66 | 21.71 | +0.231% | 422,961 | -2.948% |
| 2026-06-08 | 21.70 | 21.71 | 21.66 | 21.66 | 0.000% | 488,042 | -2.724% |
| 2026-06-05 | 21.68 | 21.70 | 21.65 | 21.66 | -0.368% | 871,611 | -2.724% |
| 2026-06-04 | 21.74 | 21.77 | 21.74 | 21.74 | +0.069% | 503,062 | -3.082% |
| 2026-06-03 | 21.72 | 21.73 | 21.70 | 21.73 | -0.115% | 978,758 | -3.015% |
| 2026-06-02 | 21.76 | 21.78 | 21.74 | 21.75 | +0.046% | 454,832 | -3.126% |
| 2026-06-01 | 21.72 | 21.75 | 21.70 | 21.74 | -0.549% | 381,199 | -3.082% |
| 2026-05-29 | 21.85 | 21.87 | 21.80 | 21.86 | +0.183% | 369,715 | -3.614% |
| 2026-05-28 | 21.81 | 21.85 | 21.79 | 21.82 | +0.092% | 625,841 | -3.437% |
| 2026-05-27 | 21.80 | 21.82 | 21.79 | 21.80 | 0.000% | 457,960 | -3.349% |
| 2026-05-26 | 21.80 | 21.81 | 21.77 | 21.80 | +0.276% | 456,529 | -3.349% |
| 2026-05-22 | 21.78 | 21.78 | 21.72 | 21.74 | -0.046% | 396,989 | -3.082% |
| 2026-05-21 | 21.70 | 21.76 | 21.68 | 21.75 | +0.092% | 806,432 | -3.126% |
| 2026-05-20 | 21.67 | 21.75 | 21.65 | 21.73 | +0.370% | 731,578 | -3.037% |
| 2026-05-19 | 21.67 | 21.68 | 21.63 | 21.65 | -0.230% | 1,470,702 | -2.679% |
| 2026-05-18 | 21.73 | 21.75 | 21.68 | 21.70 | -0.046% | 549,516 | -2.903% |
| 2026-05-15 | 21.74 | 21.74 | 21.69 | 21.71 | -0.299% | 488,473 | -2.948% |
| 2026-05-14 | 21.81 | 21.83 | 21.77 | 21.77 | -0.069% | 442,074 | -3.238% |
| 2026-05-13 | 21.78 | 21.81 | 21.76 | 21.79 | -0.046% | 580,580 | -3.304% |
| 2026-05-12 | 21.80 | 21.80 | 21.77 | 21.80 | -0.092% | 465,936 | -3.349% |
| 2026-05-11 | 21.84 | 21.86 | 21.82 | 21.82 | -0.183% | 454,180 | -3.437% |
| 2026-05-08 | 21.85 | 21.88 | 21.85 | 21.86 | +0.183% | 353,849 | -3.614% |
| 2026-05-07 | 21.89 | 21.89 | 21.81 | 21.82 | -0.183% | 399,347 | -3.437% |
| 2026-05-06 | 21.86 | 21.87 | 21.84 | 21.86 | +0.298% | 748,325 | -3.614% |
| 2026-05-05 | 21.79 | 21.83 | 21.79 | 21.80 | +0.069% | 473,735 | -3.326% |
| 2026-05-04 | 21.80 | 21.81 | 21.74 | 21.78 | -0.160% | 625,832 | -3.260% |
| 2026-05-01 | 21.83 | 21.87 | 21.80 | 21.82 | -0.343% | 437,075 | -3.415% |
| 2026-04-30 | 21.89 | 21.91 | 21.87 | 21.89 | +0.137% | 610,017 | -3.746% |
| 2026-04-29 | 21.90 | 21.90 | 21.84 | 21.86 | -0.296% | 353,102 | -3.614% |
| 2026-04-28 | 21.91 | 21.93 | 21.90 | 21.93 | -0.068% | 381,970 | -3.900% |
| 2026-04-27 | 21.96 | 21.96 | 21.92 | 21.94 | -0.114% | 690,846 | -3.965% |
| 2026-04-24 | 21.94 | 21.98 | 21.91 | 21.96 | +0.114% | 345,903 | -4.075% |
| 2026-04-23 | 21.97 | 21.97 | 21.90 | 21.94 | -0.046% | 647,012 | -3.965% |
| 2026-04-22 | 21.98 | 21.98 | 21.95 | 21.95 | +0.091% | 394,535 | -4.009% |
| 2026-04-21 | 21.98 | 21.99 | 21.93 | 21.93 | -0.273% | 486,384 | -3.922% |
| 2026-04-20 | 22.00 | 22.01 | 21.98 | 21.99 | 0.000% | 407,456 | -4.184% |
| 2026-04-17 | 22.01 | 22.03 | 21.98 | 21.99 | +0.296% | 410,963 | -4.184% |
| 2026-04-16 | 21.97 | 21.97 | 21.92 | 21.93 | -0.114% | 619,247 | -3.900% |
| 2026-04-15 | 21.95 | 21.97 | 21.94 | 21.95 | -0.091% | 970,815 | -4.009% |
| 2026-04-14 | 21.93 | 21.97 | 21.93 | 21.97 | +0.182% | 448,638 | -4.096% |
| 2026-04-13 | 21.87 | 21.93 | 21.87 | 21.93 | +0.183% | 515,494 | -3.922% |
| 2026-04-10 | 21.91 | 21.92 | 21.88 | 21.89 | -0.137% | 431,878 | -3.746% |
| 2026-04-09 | 21.91 | 21.94 | 21.87 | 21.92 | +0.137% | 580,087 | -3.878% |
| 2026-04-08 | 21.96 | 21.96 | 21.88 | 21.89 | +0.183% | 625,268 | -3.746% |
| 2026-04-07 | 21.84 | 21.87 | 21.76 | 21.85 | +0.183% | 1,102,142 | -3.570% |
| 2026-04-06 | 21.81 | 21.85 | 21.80 | 21.81 | -0.137% | 788,625 | -3.393% |
| 2026-04-02 | 21.80 | 21.86 | 21.75 | 21.84 | +0.115% | 937,595 | -3.526% |
| 2026-04-01 | 21.80 | 21.84 | 21.80 | 21.82 | -0.343% | 546,238 | -3.415% |
| 2026-03-31 | 21.85 | 21.91 | 21.84 | 21.89 | +0.413% | 1,016,914 | -3.746% |
| 2026-03-30 | 21.82 | 21.84 | 21.79 | 21.80 | +0.322% | 634,588 | -3.349% |
| 2026-03-27 | 21.70 | 21.76 | 21.70 | 21.73 | +0.046% | 1,014,366 | -3.037% |
| 2026-03-26 | 21.79 | 21.82 | 21.71 | 21.72 | -0.504% | 1,093,016 | -2.993% |
| 2026-03-25 | 21.87 | 21.87 | 21.82 | 21.83 | +0.184% | 802,112 | -3.481% |
| 2026-03-24 | 21.78 | 21.84 | 21.77 | 21.79 | -0.183% | 1,064,174 | -3.304% |
| 2026-03-23 | 21.79 | 21.88 | 21.79 | 21.83 | +0.253% | 996,522 | -3.481% |
| 2026-03-20 | 21.82 | 21.84 | 21.76 | 21.77 | -0.525% | 1,262,644 | -3.238% |
| 2026-03-19 | 21.79 | 21.91 | 21.79 | 21.89 | +0.137% | 1,016,578 | -3.746% |
| 2026-03-18 | 21.92 | 21.93 | 21.85 | 21.86 | -0.387% | 1,269,893 | -3.614% |
| 2026-03-17 | 21.91 | 21.95 | 21.91 | 21.95 | +0.297% | 1,010,319 | -3.987% |
| 2026-03-16 | 21.93 | 21.94 | 21.87 | 21.88 | +0.183% | 1,024,139 | -3.702% |
| 2026-03-13 | 21.92 | 21.93 | 21.82 | 21.84 | -0.091% | 659,401 | -3.526% |
| 2026-03-12 | 21.94 | 22.08 | 21.84 | 21.86 | -0.501% | 569,516 | -3.614% |
| 2026-03-11 | 22.03 | 22.03 | 21.95 | 21.97 | -0.250% | 727,596 | -4.096% |
| 2026-03-10 | 22.08 | 22.10 | 22.02 | 22.02 | -0.294% | 717,295 | -4.336% |
| 2026-03-09 | 22.00 | 22.09 | 22.00 | 22.09 | +0.181% | 515,706 | -4.617% |
| 2026-03-06 | 22.01 | 22.09 | 22.00 | 22.05 | -0.091% | 600,384 | -4.444% |
| 2026-03-05 | 22.05 | 22.08 | 22.03 | 22.07 | -0.113% | 647,193 | -4.531% |
| 2026-03-04 | 22.12 | 22.13 | 22.09 | 22.09 | -0.023% | 858,962 | -4.639% |
| 2026-03-03 | 22.04 | 22.14 | 22.04 | 22.10 | -0.090% | 984,394 | -4.661% |
| 2026-03-02 | 22.15 | 22.15 | 22.09 | 22.12 | -0.629% | 737,190 | -4.747% |
| 2026-02-27 | 22.27 | 22.29 | 22.25 | 22.26 | +0.090% | 453,135 | -5.346% |
| 2026-02-26 | 22.22 | 22.25 | 22.21 | 22.24 | +0.090% | 476,450 | -5.261% |
| 2026-02-25 | 22.22 | 22.23 | 22.21 | 22.22 | -0.135% | 544,600 | -5.176% |
| 2026-02-24 | 22.22 | 22.25 | 22.21 | 22.25 | 0.000% | 660,442 | -5.303% |
| 2026-02-23 | 22.21 | 22.25 | 22.21 | 22.25 | +0.225% | 705,394 | -5.303% |
| 2026-02-20 | 22.19 | 22.22 | 22.18 | 22.20 | 0.000% | 683,791 | -5.090% |
| 2026-02-19 | 22.18 | 22.21 | 22.18 | 22.20 | +0.045% | 746,298 | -5.090% |
| 2026-02-18 | 22.19 | 22.21 | 22.18 | 22.19 | -0.135% | 538,117 | -5.047% |
| 2026-02-17 | 22.20 | 22.22 | 22.19 | 22.22 | +0.045% | 493,181 | -5.176% |
| 2026-02-13 | 22.21 | 22.21 | 22.18 | 22.21 | +0.203% | 651,609 | -5.133% |
| 2026-02-12 | 22.13 | 22.17 | 22.13 | 22.16 | +0.203% | 587,707 | -4.940% |
| 2026-02-11 | 22.10 | 22.13 | 22.09 | 22.12 | 0.000% | 611,224 | -4.747% |
| 2026-02-10 | 22.14 | 22.16 | 22.12 | 22.12 | +0.045% | 560,449 | -4.747% |
| 2026-02-09 | 22.09 | 22.12 | 22.09 | 22.11 | +0.045% | 593,279 | -4.704% |
| 2026-02-06 | 22.12 | 22.12 | 22.07 | 22.10 | -0.023% | 812,933 | -4.661% |
| 2026-02-05 | 22.06 | 22.11 | 22.06 | 22.11 | +0.318% | 727,805 | -4.682% |
| 2026-02-04 | 22.02 | 22.04 | 22.01 | 22.04 | +0.023% | 654,894 | -4.379% |
| 2026-02-03 | 22.03 | 22.04 | 22.01 | 22.03 | -0.045% | 819,200 | -4.358% |
| 2026-02-02 | 22.06 | 22.08 | 22.03 | 22.04 | -0.474% | 702,872 | -4.401% |
| 2026-01-30 | 22.13 | 22.20 | 22.12 | 22.14 | +0.068% | 569,619 | -4.854% |
| 2026-01-29 | 22.10 | 22.14 | 22.08 | 22.13 | +0.136% | 1,852,712 | -4.790% |
| 2026-01-28 | 22.11 | 22.14 | 22.09 | 22.10 | -0.090% | 550,452 | -4.661% |
| 2026-01-27 | 22.10 | 22.13 | 22.10 | 22.12 | +0.090% | 817,924 | -4.747% |
| 2026-01-26 | 22.10 | 22.12 | 22.09 | 22.10 | +0.045% | 2,696,369 | -4.661% |
| 2026-01-23 | 22.07 | 22.10 | 22.06 | 22.09 | +0.091% | 622,768 | -4.617% |
| 2026-01-22 | 22.09 | 22.10 | 22.06 | 22.07 | 0.000% | 760,719 | -4.531% |
| 2026-01-21 | 22.06 | 22.10 | 22.04 | 22.07 | +0.182% | 1,144,547 | -4.531% |
| 2026-01-20 | 22.02 | 22.06 | 22.02 | 22.03 | -0.181% | 891,362 | -4.358% |
| 2026-01-16 | 22.09 | 22.09 | 22.05 | 22.07 | -0.091% | 997,389 | -4.531% |
| 2026-01-15 | 22.13 | 22.13 | 22.08 | 22.09 | -0.136% | 1,245,396 | -4.617% |
| 2026-01-14 | 22.11 | 22.18 | 22.10 | 22.12 | +0.136% | 823,788 | -4.747% |
| 2026-01-13 | 22.10 | 22.11 | 22.08 | 22.09 | +0.136% | 1,010,450 | -4.617% |
| 2026-01-12 | 22.07 | 22.09 | 22.05 | 22.06 | -0.045% | 834,770 | -4.488% |
| 2026-01-09 | 22.09 | 22.09 | 22.06 | 22.07 | +0.045% | 874,736 | -4.531% |
| 2026-01-08 | 22.06 | 22.09 | 22.05 | 22.06 | -0.136% | 696,219 | -4.488% |
| 2026-01-07 | 22.13 | 22.14 | 22.09 | 22.09 | -0.090% | 915,810 | -4.617% |
| 2026-01-06 | 22.10 | 22.11 | 22.08 | 22.11 | 0.000% | 1,838,960 | -4.704% |
| 2026-01-05 | 22.10 | 22.11 | 22.08 | 22.11 | +0.159% | 635,262 | -4.704% |
| 2026-01-02 | 22.09 | 22.09 | 22.05 | 22.07 | +0.023% | 843,506 | -4.553% |
| 2025-12-31 | 22.08 | 22.11 | 22.07 | 22.07 | -0.181% | 651,182 | -4.531% |
| 2025-12-30 | 22.11 | 22.12 | 22.08 | 22.11 | 0.000% | 1,008,160 | -4.704% |
| 2025-12-29 | 22.10 | 22.13 | 22.08 | 22.11 | +0.045% | 977,319 | -4.704% |
| 2025-12-26 | 22.09 | 22.10 | 22.06 | 22.10 | +0.181% | 493,792 | -4.661% |
| 2025-12-24 | 22.04 | 22.25 | 22.03 | 22.06 | +0.136% | 662,252 | -4.488% |
| 2025-12-23 | 22.00 | 22.06 | 21.99 | 22.03 | -0.045% | 3,271,515 | -4.358% |
| 2025-12-22 | 22.02 | 22.04 | 22.00 | 22.04 | 0.000% | 1,441,850 | -4.401% |
| 2025-12-19 | 22.05 | 22.06 | 22.03 | 22.04 | -0.452% | 5,321,636 | -4.401% |
| 2025-12-18 | 22.16 | 22.16 | 22.11 | 22.14 | +0.181% | 709,467 | -4.833% |
| 2025-12-17 | 22.09 | 22.11 | 22.08 | 22.10 | -0.045% | 692,512 | -4.661% |
| 2025-12-16 | 22.08 | 22.11 | 22.07 | 22.11 | +0.136% | 537,572 | -4.704% |
| 2025-12-15 | 22.09 | 22.10 | 22.05 | 22.08 | +0.136% | 513,163 | -4.574% |
| 2025-12-12 | 22.04 | 22.07 | 22.04 | 22.05 | -0.226% | 488,166 | -4.444% |
| 2025-12-11 | 22.11 | 22.13 | 22.07 | 22.10 | +0.045% | 643,773 | -4.661% |
| 2025-12-10 | 22.02 | 22.10 | 22.02 | 22.09 | +0.272% | 703,644 | -4.617% |
| 2025-12-09 | 22.07 | 22.07 | 22.01 | 22.03 | -0.091% | 1,403,449 | -4.358% |
| 2025-12-08 | 22.07 | 22.07 | 22.02 | 22.05 | -0.045% | 658,390 | -4.444% |
| 2025-12-05 | 22.08 | 22.09 | 22.05 | 22.06 | -0.091% | 915,662 | -4.488% |
| 2025-12-04 | 22.09 | 22.11 | 22.07 | 22.08 | -0.136% | 736,721 | -4.574% |
| 2025-12-03 | 22.10 | 22.12 | 22.09 | 22.11 | +0.136% | 2,003,787 | -4.704% |
| 2025-12-02 | 22.08 | 22.17 | 22.06 | 22.08 | 0.000% | 1,126,264 | -4.574% |
| 2025-12-01 | 22.07 | 22.11 | 22.05 | 22.08 | -0.585% | 454,496 | -4.574% |
| 2025-11-28 | 22.22 | 22.22 | 22.18 | 22.21 | -0.045% | 170,044 | -5.133% |
| 2025-11-26 | 22.19 | 22.23 | 22.18 | 22.22 | +0.090% | 688,425 | -5.176% |
| 2025-11-25 | 22.16 | 22.21 | 22.15 | 22.20 | +0.271% | 377,955 | -5.090% |
| 2025-11-24 | 22.14 | 22.17 | 22.10 | 22.14 | 0.000% | 2,559,192 | -4.833% |
| 2025-11-21 | 22.11 | 22.14 | 22.09 | 22.14 | +0.272% | 902,582 | -4.833% |
| 2025-11-20 | 22.10 | 22.10 | 22.06 | 22.08 | +0.091% | 513,094 | -4.574% |
| 2025-11-19 | 22.09 | 22.09 | 22.05 | 22.06 | -0.045% | 445,021 | -4.488% |
| 2025-11-18 | 22.07 | 22.09 | 22.04 | 22.07 | +0.182% | 494,535 | -4.531% |
| 2025-11-17 | 22.04 | 22.06 | 22.01 | 22.03 | 0.000% | 497,977 | -4.358% |
| 2025-11-14 | 22.06 | 22.07 | 22.02 | 22.03 | -0.045% | 649,926 | -4.358% |
| 2025-11-13 | 22.07 | 22.08 | 22.04 | 22.04 | -0.271% | 666,555 | -4.401% |
| 2025-11-12 | 22.10 | 22.11 | 22.07 | 22.10 | -0.045% | 715,102 | -4.661% |
| 2025-11-11 | 22.09 | 22.14 | 22.07 | 22.11 | +0.272% | 521,724 | -4.704% |
| 2025-11-10 | 22.07 | 22.09 | 22.05 | 22.05 | -0.091% | 502,614 | -4.444% |
| 2025-11-07 | 22.06 | 22.09 | 22.05 | 22.07 | +0.045% | 345,269 | -4.531% |
| 2025-11-06 | 22.07 | 22.07 | 22.05 | 22.06 | +0.318% | 308,414 | -4.488% |
| 2025-11-05 | 22.06 | 22.06 | 21.99 | 21.99 | -0.272% | 453,876 | -4.184% |
| 2025-11-04 | 22.05 | 22.08 | 22.03 | 22.05 | +0.091% | 569,644 | -4.444% |
| 2025-11-03 | 22.05 | 22.19 | 21.90 | 22.03 | -0.452% | 694,181 | -4.358% |
| 2025-10-31 | 22.14 | 22.20 | 22.12 | 22.13 | -0.045% | 424,772 | -4.790% |
| 2025-10-30 | 22.14 | 22.16 | 22.11 | 22.14 | -0.135% | 819,036 | -4.833% |
| 2025-10-29 | 22.25 | 22.26 | 22.16 | 22.17 | -0.315% | 410,030 | -4.962% |
| 2025-10-28 | 22.24 | 22.25 | 22.21 | 22.24 | 0.000% | 606,580 | -5.261% |
| 2025-10-27 | 22.24 | 22.25 | 22.21 | 22.24 | 0.000% | 347,528 | -5.261% |
| 2025-10-24 | 22.23 | 22.25 | 22.23 | 22.24 | +0.135% | 309,754 | -5.261% |
| 2025-10-23 | 22.22 | 22.24 | 22.21 | 22.21 | -0.090% | 233,728 | -5.133% |
| 2025-10-22 | 22.24 | 22.26 | 22.21 | 22.23 | -0.045% | 405,304 | -5.218% |
| 2025-10-21 | 22.27 | 22.27 | 22.23 | 22.24 | 0.000% | 429,856 | -5.261% |
| 2025-10-20 | 22.23 | 22.24 | 22.21 | 22.24 | +0.225% | 313,528 | -5.261% |
| 2025-10-17 | 22.22 | 22.23 | 22.17 | 22.19 | -0.180% | 475,616 | -5.047% |
| 2025-10-16 | 22.19 | 22.24 | 22.17 | 22.23 | +0.180% | 599,724 | -5.218% |
| 2025-10-15 | 22.20 | 22.21 | 22.16 | 22.19 | 0.000% | 568,344 | -5.047% |
| 2025-10-14 | 22.13 | 22.20 | 22.07 | 22.19 | +0.135% | 388,809 | -5.047% |
| 2025-10-13 | 22.12 | 22.16 | 22.09 | 22.16 | +0.408% | 299,900 | -4.919% |
| 2025-10-10 | 22.10 | 22.18 | 22.07 | 22.07 | 0.000% | 556,726 | -4.531% |
| 2025-10-09 | 22.09 | 22.15 | 22.06 | 22.07 | -0.091% | 490,671 | -4.531% |
| 2025-10-08 | 22.14 | 22.14 | 22.09 | 22.09 | -0.090% | 2,915,767 | -4.617% |
| 2025-10-07 | 22.11 | 22.13 | 22.08 | 22.11 | +0.136% | 730,800 | -4.704% |
| 2025-10-06 | 22.09 | 22.10 | 22.03 | 22.08 | -0.090% | 321,745 | -4.574% |
| 2025-10-03 | 22.14 | 22.14 | 22.10 | 22.10 | -0.181% | 501,641 | -4.661% |
| 2025-10-02 | 22.10 | 22.15 | 22.10 | 22.14 | +0.090% | 326,188 | -4.833% |
| 2025-10-01 | 22.10 | 22.13 | 22.09 | 22.12 | -0.135% | 307,643 | -4.747% |
| 2025-09-30 | 22.16 | 22.17 | 22.13 | 22.15 | +0.090% | 341,562 | -4.876% |
| 2025-09-29 | 22.13 | 22.15 | 22.11 | 22.13 | +0.090% | 377,753 | -4.790% |
| 2025-09-26 | 22.10 | 22.12 | 22.09 | 22.11 | +0.091% | 311,187 | -4.704% |
| 2025-09-25 | 22.12 | 22.28 | 22.07 | 22.09 | -0.226% | 404,919 | -4.617% |
| 2025-09-24 | 22.14 | 22.30 | 22.14 | 22.14 | -0.180% | 361,229 | -4.833% |
| 2025-09-23 | 22.19 | 22.33 | 22.16 | 22.18 | +0.090% | 292,766 | -5.005% |
| 2025-09-22 | 22.17 | 22.40 | 22.16 | 22.16 | -0.180% | 437,004 | -4.919% |
| 2025-09-19 | 22.19 | 22.20 | 22.14 | 22.20 | +0.045% | 443,902 | -5.090% |
| 2025-09-18 | 22.17 | 22.19 | 22.05 | 22.19 | 0.000% | 832,305 | -5.047% |
| 2025-09-17 | 22.24 | 22.32 | 22.17 | 22.19 | -0.135% | 1,079,361 | -5.047% |
| 2025-09-16 | 22.24 | 22.27 | 22.21 | 22.22 | +0.045% | 767,355 | -5.176% |
| 2025-09-15 | 22.23 | 22.26 | 22.19 | 22.21 | +0.090% | 551,149 | -5.133% |
| 2025-09-12 | 22.17 | 22.19 | 22.16 | 22.19 | -0.090% | 449,011 | -5.047% |
| 2025-09-11 | 22.19 | 22.23 | 22.19 | 22.21 | +0.180% | 555,139 | -5.133% |
| 2025-09-10 | 22.19 | 22.25 | 22.17 | 22.17 | +0.090% | 348,242 | -4.962% |
| 2025-09-09 | 22.19 | 22.20 | 22.15 | 22.15 | -0.135% | 1,383,746 | -4.876% |
| 2025-09-08 | 22.21 | 22.41 | 22.17 | 22.18 | +0.045% | 655,199 | -5.005% |
| 2025-09-05 | 22.21 | 22.26 | 22.17 | 22.17 | +0.181% | 264,954 | -4.962% |
| 2025-09-04 | 22.10 | 22.13 | 22.08 | 22.13 | +0.363% | 304,752 | -4.790% |
| 2025-09-03 | 22.02 | 22.07 | 22.01 | 22.05 | +0.182% | 484,793 | -4.444% |
| 2025-09-02 | 21.99 | 22.02 | 21.92 | 22.01 | -0.497% | 296,375 | -4.271% |
| 2025-08-29 | 22.13 | 22.14 | 22.11 | 22.12 | 0.000% | 284,849 | -4.747% |
| 2025-08-28 | 22.13 | 22.14 | 22.10 | 22.12 | 0.000% | 870,800 | -4.747% |
| 2025-08-27 | 22.10 | 22.14 | 22.08 | 22.12 | +0.136% | 549,189 | -4.747% |
| 2025-08-26 | 22.07 | 22.10 | 22.06 | 22.09 | +0.181% | 358,023 | -4.617% |
| 2025-08-25 | 22.09 | 22.09 | 22.05 | 22.05 | -0.226% | 298,084 | -4.444% |
| 2025-08-22 | 22.01 | 22.11 | 21.99 | 22.10 | +0.546% | 293,001 | -4.661% |
| 2025-08-21 | 22.01 | 22.01 | 21.96 | 21.98 | -0.227% | 746,373 | -4.140% |
| 2025-08-20 | 22.04 | 22.05 | 22.00 | 22.03 | +0.045% | 500,645 | -4.358% |
| 2025-08-19 | 22.01 | 22.06 | 22.00 | 22.02 | +0.136% | 574,678 | -4.314% |
| 2025-08-18 | 22.03 | 22.13 | 21.98 | 21.99 | -0.045% | 402,373 | -4.184% |
| 2025-08-15 | 22.02 | 22.08 | 22.00 | 22.00 | -0.045% | 324,960 | -4.227% |
| 2025-08-14 | 22.03 | 22.09 | 21.96 | 22.01 | -0.181% | 473,528 | -4.271% |
| 2025-08-13 | 22.05 | 22.11 | 22.02 | 22.05 | +0.227% | 990,304 | -4.444% |
| 2025-08-12 | 21.97 | 22.04 | 21.95 | 22.00 | +0.137% | 331,847 | -4.227% |
| 2025-08-11 | 21.98 | 22.06 | 21.93 | 21.97 | +0.137% | 246,679 | -4.096% |
| 2025-08-08 | 21.96 | 22.08 | 21.94 | 21.94 | -0.227% | 151,754 | -3.965% |
| 2025-08-07 | 22.00 | 22.07 | 21.98 | 21.99 | -0.091% | 362,517 | -4.184% |
| 2025-08-06 | 21.98 | 22.14 | 21.96 | 22.01 | +0.136% | 775,607 | -4.271% |
| 2025-08-05 | 22.00 | 22.28 | 21.95 | 21.98 | -0.136% | 281,570 | -4.140% |
| 2025-08-04 | 22.01 | 22.01 | 21.94 | 22.01 | +0.091% | 231,672 | -4.271% |
| 2025-08-01 | 21.96 | 21.99 | 21.82 | 21.99 | +0.457% | 254,936 | -4.184% |
| 2025-07-31 | 21.93 | 22.03 | 21.89 | 21.89 | -0.091% | 285,956 | -3.746% |
| 2025-07-30 | 21.91 | 22.04 | 21.86 | 21.91 | -0.137% | 298,536 | -3.834% |
| 2025-07-29 | 21.91 | 21.99 | 21.87 | 21.94 | +0.228% | 442,552 | -3.965% |
| 2025-07-28 | 21.90 | 21.90 | 21.85 | 21.89 | -0.046% | 337,815 | -3.746% |
| 2025-07-25 | 21.87 | 21.97 | 21.86 | 21.90 | +0.183% | 329,125 | -3.790% |
| 2025-07-24 | 21.87 | 21.88 | 21.84 | 21.86 | -0.137% | 396,688 | -3.614% |
| 2025-07-23 | 21.92 | 22.39 | 21.88 | 21.89 | -0.228% | 343,710 | -3.746% |
| 2025-07-22 | 21.92 | 21.94 | 21.91 | 21.94 | +0.137% | 208,130 | -3.965% |
| 2025-07-21 | 21.91 | 21.92 | 21.89 | 21.91 | +0.275% | 313,184 | -3.834% |
| 2025-07-18 | 21.85 | 21.87 | 21.84 | 21.85 | +0.137% | 325,282 | -3.570% |
| 2025-07-17 | 21.82 | 21.83 | 21.80 | 21.82 | +0.138% | 814,575 | -3.437% |
| 2025-07-16 | 21.79 | 21.82 | 21.76 | 21.79 | +0.184% | 337,575 | -3.304% |
| 2025-07-15 | 21.82 | 21.82 | 21.74 | 21.75 | -0.184% | 406,103 | -3.126% |
| 2025-07-14 | 21.81 | 21.82 | 21.77 | 21.79 | -0.046% | 191,367 | -3.304% |
| 2025-07-11 | 21.76 | 21.80 | 21.76 | 21.80 | -0.137% | 267,191 | -3.349% |
| 2025-07-10 | 21.84 | 21.84 | 21.81 | 21.83 | -0.046% | 346,306 | -3.481% |
| 2025-07-09 | 21.81 | 21.85 | 21.78 | 21.84 | +0.275% | 279,520 | -3.526% |
| 2025-07-08 | 21.79 | 21.81 | 21.76 | 21.78 | -0.138% | 378,452 | -3.260% |
| 2025-07-07 | 21.85 | 21.85 | 21.79 | 21.81 | -0.183% | 342,594 | -3.393% |
| 2025-07-03 | 21.85 | 21.88 | 21.83 | 21.85 | -0.091% | 255,577 | -3.570% |
| 2025-07-02 | 21.87 | 21.89 | 21.81 | 21.87 | 0.000% | 356,202 | -3.658% |
| 2025-07-01 | 21.90 | 21.90 | 21.85 | 21.87 | -0.500% | 260,822 | -3.658% |
| 2025-06-30 | 21.97 | 22.06 | 21.94 | 21.98 | +0.182% | 429,613 | -4.140% |
| 2025-06-27 | 21.93 | 21.97 | 21.90 | 21.94 | -0.091% | 508,618 | -3.965% |
| 2025-06-26 | 21.93 | 21.96 | 21.72 | 21.96 | +0.274% | 460,075 | -4.053% |
| 2025-06-25 | 21.88 | 21.91 | 21.71 | 21.90 | -0.046% | 356,114 | -3.790% |
| 2025-06-24 | 21.84 | 21.91 | 21.67 | 21.91 | +0.275% | 217,150 | -3.834% |
| 2025-06-23 | 21.83 | 22.09 | 21.80 | 21.85 | +0.321% | 246,192 | -3.570% |
| 2025-06-20 | 21.75 | 21.83 | 21.70 | 21.78 | +0.092% | 406,836 | -3.260% |
| 2025-06-18 | 21.78 | 21.84 | 21.73 | 21.76 | +0.046% | 312,184 | -3.171% |
| 2025-06-17 | 21.75 | 21.82 | 21.70 | 21.75 | +0.138% | 321,594 | -3.126% |
| 2025-06-16 | 21.73 | 21.85 | 21.69 | 21.72 | 0.000% | 312,033 | -2.993% |
| 2025-06-13 | 21.74 | 21.84 | 21.68 | 21.72 | -0.230% | 188,251 | -2.993% |
| 2025-06-12 | 21.78 | 21.83 | 21.74 | 21.77 | +0.230% | 237,573 | -3.215% |
| 2025-06-11 | 21.70 | 21.73 | 21.65 | 21.72 | +0.323% | 277,516 | -2.993% |
| 2025-06-10 | 21.68 | 21.68 | 21.57 | 21.65 | +0.046% | 280,905 | -2.679% |
| 2025-06-09 | 21.61 | 21.65 | 21.48 | 21.64 | +0.185% | 357,631 | -2.634% |
| 2025-06-06 | 21.58 | 21.64 | 21.51 | 21.60 | -0.369% | 277,374 | -2.454% |
| 2025-06-05 | 21.76 | 21.86 | 21.57 | 21.68 | -0.368% | 300,355 | -2.814% |
| 2025-06-04 | 21.72 | 21.78 | 21.48 | 21.76 | +0.415% | 301,808 | -3.171% |
| 2025-06-03 | 21.70 | 21.79 | 21.65 | 21.67 | -0.046% | 272,314 | -2.769% |
| 2025-06-02 | 21.64 | 21.74 | 21.57 | 21.68 | -0.505% | 473,397 | -2.814% |
| 2025-05-30 | 21.76 | 21.79 | 21.57 | 21.79 | +0.322% | 210,048 | -3.304% |
| 2025-05-29 | 21.71 | 21.77 | 21.64 | 21.72 | +0.231% | 402,169 | -2.993% |
| 2025-05-28 | 21.70 | 21.70 | 21.63 | 21.67 | -0.230% | 309,812 | -2.769% |
| 2025-05-27 | 21.69 | 21.79 | 21.65 | 21.72 | +0.370% | 410,183 | -2.993% |
| 2025-05-23 | 21.65 | 21.66 | 21.62 | 21.64 | +0.046% | 225,135 | -2.634% |
| 2025-05-22 | 21.61 | 21.64 | 21.50 | 21.63 | +0.325% | 334,156 | -2.589% |
| 2025-05-21 | 21.64 | 21.66 | 21.55 | 21.56 | -0.508% | 242,559 | -2.273% |
| 2025-05-20 | 21.65 | 21.69 | 21.57 | 21.67 | 0.000% | 241,913 | -2.769% |
| 2025-05-19 | 21.61 | 21.68 | 21.57 | 21.67 | +0.092% | 222,362 | -2.769% |
| 2025-05-16 | 21.69 | 21.78 | 21.63 | 21.65 | 0.000% | 471,403 | -2.679% |
| 2025-05-15 | 21.58 | 21.65 | 21.52 | 21.65 | +0.557% | 370,086 | -2.679% |
| 2025-05-14 | 21.58 | 21.62 | 21.52 | 21.53 | -0.232% | 352,523 | -2.137% |
| 2025-05-13 | 21.60 | 21.61 | 21.56 | 21.58 | +0.186% | 688,764 | -2.363% |
| 2025-05-12 | 21.54 | 21.58 | 21.50 | 21.54 | -0.232% | 794,840 | -2.182% |
| 2025-05-09 | 21.64 | 21.65 | 21.59 | 21.59 | 0.000% | 199,218 | -2.409% |
| 2025-05-08 | 21.67 | 21.99 | 21.57 | 21.59 | -0.369% | 353,529 | -2.409% |
| 2025-05-07 | 21.65 | 21.71 | 21.64 | 21.67 | +0.139% | 1,342,478 | -2.769% |
| 2025-05-06 | 21.61 | 21.70 | 21.57 | 21.64 | +0.139% | 209,475 | -2.634% |
| 2025-05-05 | 21.62 | 21.69 | 21.56 | 21.61 | 0.000% | 360,431 | -2.499% |
| 2025-05-02 | 21.62 | 21.71 | 21.58 | 21.61 | -0.277% | 254,944 | -2.499% |
| 2025-05-01 | 21.76 | 22.26 | 21.65 | 21.67 | -0.687% | 393,247 | -2.769% |
| 2025-04-30 | 21.81 | 21.91 | 21.77 | 21.82 | +0.046% | 782,596 | -3.437% |
| 2025-04-29 | 21.78 | 21.82 | 21.76 | 21.81 | +0.184% | 235,574 | -3.393% |
| 2025-04-28 | 21.72 | 21.79 | 21.67 | 21.77 | +0.184% | 314,137 | -3.215% |
| 2025-04-25 | 21.69 | 21.74 | 21.65 | 21.73 | +0.277% | 232,351 | -3.037% |
| 2025-04-24 | 21.61 | 21.73 | 21.58 | 21.67 | +0.744% | 259,932 | -2.769% |
| 2025-04-23 | 21.61 | 21.64 | 21.44 | 21.51 | 0.000% | 2,358,664 | -2.046% |
| 2025-04-22 | 21.55 | 21.55 | 21.50 | 21.51 | +0.093% | 281,030 | -2.046% |
| 2025-04-21 | 21.56 | 21.59 | 21.48 | 21.49 | -0.417% | 195,950 | -1.954% |
| 2025-04-17 | 21.56 | 21.60 | 21.48 | 21.58 | +0.139% | 250,650 | -2.363% |
| 2025-04-16 | 21.53 | 21.59 | 21.47 | 21.55 | +0.326% | 2,897,200 | -2.227% |
| 2025-04-15 | 21.44 | 21.51 | 21.43 | 21.48 | 0.000% | 220,077 | -1.909% |