IBDW
iShares iBonds Dec 2031 Term Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 1:23:09 PM EDT
19.99USD+0.025%(+0.01)329,124
19.98Bid19.99Ask0.01SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
20.00USD+0.108%(+0.02)
IBDW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.00 | 20.01 | 19.99 | 19.99 | +0.050% | 329,124 | 0.000% |
| 2026-10-02 | 20.05 | 20.11 | 19.98 | 19.98 | -0.250% | 1,286,967 | +0.050% |
| 2026-10-01 | 19.96 | 20.05 | 19.93 | 20.03 | -0.150% | 1,601,624 | -0.200% |
| 2026-09-30 | 20.10 | 20.24 | 20.03 | 20.06 | 0.000% | 2,096,083 | -0.349% |
| 2026-09-29 | 20.06 | 20.10 | 20.02 | 20.06 | 0.000% | 712,428 | -0.349% |
| 2026-09-28 | 20.06 | 20.08 | 20.02 | 20.06 | -0.348% | 426,868 | -0.349% |
| 2026-09-25 | 20.11 | 20.15 | 20.07 | 20.13 | +0.149% | 683,704 | -0.695% |
| 2026-09-24 | 20.16 | 20.20 | 20.09 | 20.10 | -0.248% | 563,986 | -0.547% |
| 2026-09-23 | 20.28 | 20.28 | 20.11 | 20.15 | -0.739% | 666,084 | -0.794% |
| 2026-09-22 | 20.29 | 20.31 | 20.27 | 20.30 | 0.000% | 521,579 | -1.527% |
| 2026-09-21 | 20.29 | 20.30 | 20.28 | 20.30 | +0.197% | 1,231,369 | -1.527% |
| 2026-09-18 | 20.28 | 20.31 | 20.25 | 20.26 | -0.295% | 505,187 | -1.333% |
| 2026-09-17 | 20.31 | 20.32 | 20.29 | 20.32 | +0.395% | 1,006,013 | -1.624% |
| 2026-09-16 | 20.28 | 20.33 | 20.23 | 20.24 | -0.049% | 732,012 | -1.235% |
| 2026-09-15 | 20.25 | 20.29 | 20.23 | 20.25 | -0.025% | 709,178 | -1.284% |
| 2026-09-14 | 20.24 | 20.30 | 20.23 | 20.25 | -0.123% | 1,033,133 | -1.308% |
| 2026-09-11 | 20.35 | 20.35 | 20.27 | 20.28 | -0.074% | 594,356 | -1.430% |
| 2026-09-10 | 20.35 | 20.36 | 20.29 | 20.30 | -0.612% | 632,197 | -1.503% |
| 2026-09-09 | 20.45 | 20.52 | 20.41 | 20.42 | -0.147% | 777,564 | -2.106% |
| 2026-09-08 | 20.47 | 20.52 | 20.44 | 20.45 | -0.049% | 703,708 | -2.249% |
| 2026-09-04 | 20.47 | 20.53 | 20.44 | 20.46 | -0.098% | 484,366 | -2.297% |
| 2026-09-03 | 20.50 | 20.52 | 20.47 | 20.48 | +0.147% | 695,333 | -2.393% |
| 2026-09-02 | 20.44 | 20.46 | 20.42 | 20.45 | +0.147% | 528,813 | -2.249% |
| 2026-09-01 | 20.48 | 20.55 | 20.42 | 20.42 | -0.777% | 567,617 | -2.106% |
| 2026-08-31 | 20.58 | 20.63 | 20.52 | 20.58 | +0.049% | 306,434 | -2.867% |
| 2026-08-28 | 20.69 | 20.69 | 20.57 | 20.57 | -0.412% | 386,822 | -2.820% |
| 2026-08-27 | 20.66 | 20.69 | 20.65 | 20.66 | -0.073% | 751,136 | -3.220% |
| 2026-08-26 | 20.66 | 20.68 | 20.65 | 20.67 | -0.097% | 505,862 | -3.290% |
| 2026-08-25 | 20.66 | 20.69 | 20.61 | 20.69 | +0.388% | 561,264 | -3.383% |
| 2026-08-24 | 20.61 | 20.63 | 20.60 | 20.61 | +0.049% | 584,952 | -3.008% |
| 2026-08-21 | 20.61 | 20.61 | 20.59 | 20.60 | -0.049% | 367,472 | -2.961% |
| 2026-08-20 | 20.61 | 20.73 | 20.60 | 20.61 | -0.242% | 482,785 | -3.008% |
| 2026-08-19 | 20.67 | 20.68 | 20.62 | 20.66 | +0.145% | 592,514 | -3.243% |
| 2026-08-18 | 20.60 | 20.64 | 20.59 | 20.63 | +0.048% | 1,504,593 | -3.102% |
| 2026-08-17 | 20.63 | 20.65 | 20.62 | 20.62 | -0.097% | 527,989 | -3.055% |
| 2026-08-14 | 20.68 | 20.82 | 20.62 | 20.64 | -0.145% | 306,646 | -3.149% |
| 2026-08-13 | 20.67 | 20.71 | 20.67 | 20.67 | +0.218% | 473,185 | -3.290% |
| 2026-08-12 | 20.65 | 20.65 | 20.61 | 20.63 | +0.121% | 429,144 | -3.079% |
| 2026-08-11 | 20.61 | 20.63 | 20.59 | 20.60 | +0.073% | 434,020 | -2.961% |
| 2026-08-10 | 20.62 | 20.64 | 20.58 | 20.59 | -0.315% | 499,383 | -2.890% |
| 2026-08-07 | 20.66 | 20.72 | 20.63 | 20.65 | +0.243% | 400,990 | -3.196% |
| 2026-08-06 | 20.62 | 20.63 | 20.59 | 20.60 | -0.242% | 548,946 | -2.961% |
| 2026-08-05 | 20.64 | 20.66 | 20.63 | 20.65 | +0.024% | 523,494 | -3.196% |
| 2026-08-04 | 20.63 | 20.66 | 20.63 | 20.64 | +0.340% | 631,192 | -3.173% |
| 2026-08-03 | 20.57 | 20.59 | 20.56 | 20.57 | -0.218% | 474,748 | -2.843% |
| 2026-07-31 | 20.62 | 20.63 | 20.59 | 20.62 | -0.121% | 364,702 | -3.055% |
| 2026-07-30 | 20.66 | 20.67 | 20.64 | 20.64 | +0.121% | 384,945 | -3.173% |
| 2026-07-29 | 20.62 | 20.66 | 20.59 | 20.62 | -0.145% | 583,140 | -3.055% |
| 2026-07-28 | 20.62 | 20.67 | 20.62 | 20.65 | +0.145% | 286,470 | -3.196% |
| 2026-07-27 | 20.62 | 20.63 | 20.60 | 20.62 | +0.146% | 759,385 | -3.055% |
| 2026-07-24 | 20.57 | 20.62 | 20.57 | 20.59 | +0.097% | 644,942 | -2.914% |
| 2026-07-23 | 20.56 | 20.59 | 20.55 | 20.57 | -0.267% | 629,278 | -2.820% |
| 2026-07-22 | 20.64 | 20.65 | 20.61 | 20.63 | -0.169% | 559,882 | -3.079% |
| 2026-07-21 | 20.66 | 20.68 | 20.64 | 20.66 | -0.097% | 374,003 | -3.243% |
| 2026-07-20 | 20.72 | 20.72 | 20.67 | 20.68 | -0.193% | 425,620 | -3.337% |
| 2026-07-17 | 20.74 | 20.76 | 20.71 | 20.72 | -0.024% | 288,981 | -3.523% |
| 2026-07-16 | 20.69 | 20.73 | 20.69 | 20.73 | -0.024% | 580,556 | -3.546% |
| 2026-07-15 | 20.70 | 20.75 | 20.70 | 20.73 | +0.290% | 459,792 | -3.570% |
| 2026-07-14 | 20.66 | 20.69 | 20.65 | 20.67 | +0.242% | 392,542 | -3.290% |
| 2026-07-13 | 20.67 | 20.68 | 20.61 | 20.62 | -0.290% | 521,390 | -3.055% |
| 2026-07-10 | 20.71 | 20.84 | 20.66 | 20.68 | -0.193% | 416,165 | -3.337% |
| 2026-07-09 | 20.70 | 20.75 | 20.70 | 20.72 | +0.145% | 536,889 | -3.523% |
| 2026-07-08 | 20.69 | 20.73 | 20.65 | 20.69 | -0.097% | 559,889 | -3.383% |
| 2026-07-07 | 20.75 | 20.86 | 20.70 | 20.71 | -0.385% | 379,354 | -3.477% |
| 2026-07-06 | 20.78 | 20.80 | 20.76 | 20.79 | +0.096% | 947,514 | -3.848% |
| 2026-07-02 | 20.74 | 20.78 | 20.74 | 20.77 | +0.145% | 599,406 | -3.755% |
| 2026-07-01 | 20.73 | 20.79 | 20.73 | 20.74 | -0.480% | 556,069 | -3.616% |
| 2026-06-30 | 20.87 | 20.93 | 20.83 | 20.84 | -0.263% | 1,479,338 | -4.079% |
| 2026-06-29 | 20.88 | 20.99 | 20.86 | 20.89 | +0.072% | 577,183 | -4.331% |
| 2026-06-26 | 20.86 | 20.90 | 20.86 | 20.88 | +0.144% | 515,762 | -4.262% |
| 2026-06-25 | 20.86 | 20.88 | 20.84 | 20.85 | +0.144% | 820,061 | -4.125% |
| 2026-06-24 | 20.82 | 20.85 | 20.82 | 20.82 | +0.217% | 517,330 | -3.987% |
| 2026-06-23 | 20.77 | 20.80 | 20.73 | 20.77 | +0.072% | 822,381 | -3.779% |
| 2026-06-22 | 20.75 | 20.78 | 20.72 | 20.76 | -0.120% | 629,633 | -3.709% |
| 2026-06-18 | 20.79 | 20.82 | 20.78 | 20.79 | +0.265% | 1,608,331 | -3.825% |
| 2026-06-17 | 20.85 | 20.88 | 20.73 | 20.73 | -0.480% | 1,203,341 | -3.570% |
| 2026-06-16 | 20.83 | 20.87 | 20.82 | 20.83 | +0.072% | 557,297 | -4.033% |
| 2026-06-15 | 20.85 | 20.86 | 20.81 | 20.82 | +0.096% | 568,643 | -3.963% |
| 2026-06-12 | 20.79 | 20.82 | 20.77 | 20.80 | -0.072% | 601,973 | -3.871% |
| 2026-06-11 | 20.74 | 20.83 | 20.72 | 20.81 | +0.434% | 739,942 | -3.940% |
| 2026-06-10 | 20.75 | 20.79 | 20.70 | 20.72 | -0.096% | 325,811 | -3.523% |
| 2026-06-09 | 20.73 | 20.74 | 20.70 | 20.74 | +0.193% | 534,897 | -3.616% |
| 2026-06-08 | 20.72 | 20.73 | 20.69 | 20.70 | +0.048% | 638,839 | -3.430% |
| 2026-06-05 | 20.73 | 20.73 | 20.68 | 20.69 | -0.481% | 793,050 | -3.383% |
| 2026-06-04 | 20.80 | 20.82 | 20.78 | 20.79 | +0.096% | 353,238 | -3.848% |
| 2026-06-03 | 20.76 | 20.77 | 20.75 | 20.77 | -0.096% | 687,237 | -3.755% |
| 2026-06-02 | 20.82 | 20.82 | 20.79 | 20.79 | -0.048% | 594,376 | -3.848% |
| 2026-06-01 | 20.76 | 20.80 | 20.73 | 20.80 | -0.526% | 477,281 | -3.894% |
| 2026-05-29 | 20.89 | 20.93 | 20.89 | 20.91 | +0.144% | 564,061 | -4.400% |
| 2026-05-28 | 20.85 | 20.91 | 20.84 | 20.88 | +0.096% | 467,084 | -4.262% |
| 2026-05-27 | 20.85 | 20.87 | 20.84 | 20.86 | +0.144% | 415,069 | -4.171% |
| 2026-05-26 | 20.85 | 20.85 | 20.81 | 20.83 | +0.265% | 373,404 | -4.033% |
| 2026-05-22 | 20.80 | 20.81 | 20.75 | 20.77 | 0.000% | 303,814 | -3.779% |
| 2026-05-21 | 20.72 | 20.79 | 20.70 | 20.77 | +0.024% | 394,970 | -3.779% |
| 2026-05-20 | 20.68 | 20.79 | 20.67 | 20.77 | +0.532% | 343,583 | -3.755% |
| 2026-05-19 | 20.67 | 20.70 | 20.64 | 20.66 | -0.290% | 695,007 | -3.243% |
| 2026-05-18 | 20.76 | 20.78 | 20.70 | 20.72 | -0.096% | 355,377 | -3.523% |
| 2026-05-15 | 20.75 | 20.76 | 20.72 | 20.74 | -0.384% | 339,192 | -3.616% |
| 2026-05-14 | 20.86 | 20.88 | 20.82 | 20.82 | -0.144% | 295,290 | -3.987% |
| 2026-05-13 | 20.83 | 20.85 | 20.80 | 20.85 | +0.120% | 472,218 | -4.125% |
| 2026-05-12 | 20.84 | 20.84 | 20.82 | 20.82 | -0.240% | 1,070,775 | -4.010% |
| 2026-05-11 | 20.89 | 20.91 | 20.87 | 20.88 | -0.167% | 268,634 | -4.240% |
| 2026-05-08 | 20.91 | 20.93 | 20.90 | 20.91 | +0.192% | 304,217 | -4.400% |
| 2026-05-07 | 20.95 | 20.95 | 20.86 | 20.87 | -0.215% | 384,897 | -4.217% |
| 2026-05-06 | 20.92 | 20.93 | 20.90 | 20.91 | +0.312% | 435,239 | -4.423% |
| 2026-05-05 | 20.85 | 20.88 | 20.84 | 20.85 | +0.096% | 398,495 | -4.125% |
| 2026-05-04 | 20.83 | 20.85 | 20.77 | 20.83 | -0.192% | 296,817 | -4.033% |
| 2026-05-01 | 20.87 | 20.92 | 20.86 | 20.87 | -0.382% | 1,108,282 | -4.217% |
| 2026-04-30 | 20.94 | 20.96 | 20.92 | 20.95 | +0.191% | 461,883 | -4.582% |
| 2026-04-29 | 20.94 | 20.96 | 20.88 | 20.91 | -0.334% | 404,469 | -4.400% |
| 2026-04-28 | 20.96 | 20.98 | 20.95 | 20.98 | -0.095% | 434,627 | -4.719% |
| 2026-04-27 | 21.02 | 21.02 | 20.98 | 21.00 | -0.143% | 410,296 | -4.810% |
| 2026-04-24 | 20.99 | 21.04 | 20.97 | 21.03 | +0.143% | 357,093 | -4.945% |
| 2026-04-23 | 21.02 | 21.05 | 20.96 | 21.00 | -0.119% | 426,947 | -4.810% |
| 2026-04-22 | 21.05 | 21.06 | 21.02 | 21.02 | +0.095% | 421,612 | -4.923% |
| 2026-04-21 | 21.04 | 21.06 | 21.00 | 21.00 | -0.308% | 409,454 | -4.832% |
| 2026-04-20 | 21.08 | 21.08 | 21.05 | 21.07 | 0.000% | 373,511 | -5.126% |
| 2026-04-17 | 21.09 | 21.11 | 21.06 | 21.07 | +0.381% | 565,920 | -5.126% |
| 2026-04-16 | 21.05 | 21.05 | 20.99 | 20.99 | -0.190% | 597,443 | -4.764% |
| 2026-04-15 | 21.03 | 21.04 | 21.00 | 21.03 | -0.048% | 609,769 | -4.945% |
| 2026-04-14 | 21.01 | 21.05 | 20.99 | 21.04 | +0.214% | 452,926 | -4.990% |
| 2026-04-13 | 20.96 | 21.00 | 20.93 | 21.00 | +0.167% | 345,173 | -4.787% |
| 2026-04-10 | 20.97 | 20.98 | 20.94 | 20.96 | -0.095% | 387,164 | -4.628% |
| 2026-04-09 | 20.95 | 21.01 | 20.88 | 20.98 | +0.095% | 403,304 | -4.719% |
| 2026-04-08 | 21.03 | 21.03 | 20.94 | 20.96 | +0.239% | 350,895 | -4.628% |
| 2026-04-07 | 20.89 | 20.91 | 20.80 | 20.91 | +0.240% | 750,731 | -4.400% |
| 2026-04-06 | 20.86 | 20.90 | 20.84 | 20.86 | -0.144% | 436,188 | -4.171% |
| 2026-04-02 | 20.83 | 20.91 | 20.83 | 20.89 | +0.144% | 486,126 | -4.308% |
| 2026-04-01 | 20.83 | 20.88 | 20.83 | 20.86 | -0.334% | 349,057 | -4.171% |
| 2026-03-31 | 20.92 | 20.95 | 20.89 | 20.93 | +0.480% | 670,313 | -4.491% |
| 2026-03-30 | 20.85 | 20.87 | 20.82 | 20.83 | +0.337% | 379,015 | -4.033% |
| 2026-03-27 | 20.73 | 20.77 | 20.70 | 20.76 | +0.072% | 963,254 | -3.709% |
| 2026-03-26 | 20.83 | 20.85 | 20.74 | 20.75 | -0.599% | 717,168 | -3.639% |
| 2026-03-25 | 20.90 | 20.92 | 20.86 | 20.87 | +0.192% | 756,658 | -4.217% |
| 2026-03-24 | 20.81 | 20.87 | 20.80 | 20.83 | -0.192% | 499,197 | -4.033% |
| 2026-03-23 | 20.85 | 20.93 | 20.82 | 20.87 | +0.337% | 786,199 | -4.217% |
| 2026-03-20 | 20.88 | 20.88 | 20.79 | 20.80 | -0.692% | 790,510 | -3.894% |
| 2026-03-19 | 20.84 | 20.96 | 20.83 | 20.95 | +0.191% | 898,997 | -4.560% |
| 2026-03-18 | 20.98 | 21.00 | 20.90 | 20.91 | -0.452% | 439,824 | -4.377% |
| 2026-03-17 | 20.97 | 21.01 | 20.97 | 21.00 | +0.310% | 717,396 | -4.810% |
| 2026-03-16 | 20.97 | 21.03 | 20.92 | 20.93 | +0.287% | 429,253 | -4.514% |
| 2026-03-13 | 20.96 | 20.98 | 20.86 | 20.88 | -0.120% | 598,860 | -4.240% |
| 2026-03-12 | 21.00 | 21.00 | 20.88 | 20.90 | -0.618% | 1,511,946 | -4.354% |
| 2026-03-11 | 21.07 | 21.10 | 21.01 | 21.03 | -0.379% | 582,408 | -4.945% |
| 2026-03-10 | 21.16 | 21.17 | 21.10 | 21.11 | -0.236% | 466,652 | -5.306% |
| 2026-03-09 | 21.11 | 21.17 | 21.07 | 21.16 | +0.237% | 608,063 | -5.529% |
| 2026-03-06 | 21.09 | 21.16 | 21.07 | 21.11 | -0.189% | 467,016 | -5.306% |
| 2026-03-05 | 21.13 | 21.15 | 21.11 | 21.15 | -0.189% | 776,198 | -5.485% |
| 2026-03-04 | 21.20 | 21.22 | 21.15 | 21.19 | 0.000% | 491,450 | -5.663% |
| 2026-03-03 | 21.12 | 21.23 | 21.11 | 21.19 | -0.094% | 397,039 | -5.663% |
| 2026-03-02 | 21.23 | 21.23 | 21.17 | 21.21 | -0.609% | 862,637 | -5.752% |
| 2026-02-27 | 21.36 | 21.38 | 21.34 | 21.34 | +0.047% | 402,063 | -6.326% |
| 2026-02-26 | 21.32 | 21.34 | 21.30 | 21.33 | +0.188% | 269,749 | -6.282% |
| 2026-02-25 | 21.30 | 21.33 | 21.29 | 21.29 | -0.164% | 331,712 | -6.106% |
| 2026-02-24 | 21.32 | 21.34 | 21.30 | 21.32 | -0.070% | 865,498 | -6.260% |
| 2026-02-23 | 21.30 | 21.35 | 21.30 | 21.34 | +0.235% | 457,359 | -6.326% |
| 2026-02-20 | 21.30 | 21.31 | 21.27 | 21.29 | +0.047% | 541,782 | -6.106% |
| 2026-02-19 | 21.27 | 21.30 | 21.26 | 21.28 | +0.024% | 471,733 | -6.062% |
| 2026-02-18 | 21.27 | 21.29 | 21.26 | 21.27 | -0.070% | 519,441 | -6.040% |
| 2026-02-17 | 21.27 | 21.30 | 21.27 | 21.29 | +0.023% | 472,428 | -6.106% |
| 2026-02-13 | 21.29 | 21.30 | 21.26 | 21.29 | +0.235% | 391,049 | -6.084% |
| 2026-02-12 | 21.21 | 21.24 | 21.20 | 21.23 | +0.260% | 457,297 | -5.863% |
| 2026-02-11 | 21.17 | 21.20 | 21.16 | 21.18 | -0.118% | 552,109 | -5.619% |
| 2026-02-10 | 21.23 | 21.24 | 21.20 | 21.20 | +0.118% | 374,783 | -5.730% |
| 2026-02-09 | 21.18 | 21.20 | 21.17 | 21.18 | +0.047% | 670,405 | -5.619% |
| 2026-02-06 | 21.17 | 21.19 | 21.15 | 21.17 | 0.000% | 1,280,501 | -5.574% |
| 2026-02-05 | 21.14 | 21.18 | 21.13 | 21.17 | +0.379% | 1,167,397 | -5.574% |
| 2026-02-04 | 21.09 | 21.11 | 21.07 | 21.09 | 0.000% | 660,797 | -5.216% |
| 2026-02-03 | 21.10 | 21.11 | 21.09 | 21.09 | -0.047% | 515,207 | -5.216% |
| 2026-02-02 | 21.13 | 21.28 | 21.10 | 21.10 | -0.566% | 499,060 | -5.261% |
| 2026-01-30 | 21.20 | 21.23 | 21.20 | 21.22 | +0.142% | 446,808 | -5.796% |
| 2026-01-29 | 21.18 | 21.21 | 21.16 | 21.19 | +0.047% | 617,474 | -5.663% |
| 2026-01-28 | 21.20 | 21.20 | 21.16 | 21.18 | -0.047% | 532,879 | -5.619% |
| 2026-01-27 | 21.18 | 21.20 | 21.18 | 21.19 | +0.024% | 407,339 | -5.663% |
| 2026-01-26 | 21.19 | 21.19 | 21.17 | 21.18 | +0.071% | 512,893 | -5.641% |
| 2026-01-23 | 21.15 | 21.18 | 21.13 | 21.17 | +0.071% | 576,801 | -5.574% |
| 2026-01-22 | 21.15 | 21.16 | 21.13 | 21.16 | -0.047% | 449,104 | -5.507% |
| 2026-01-21 | 21.15 | 21.17 | 21.11 | 21.16 | +0.356% | 597,957 | -5.552% |
| 2026-01-20 | 21.11 | 21.13 | 21.09 | 21.09 | -0.284% | 652,624 | -5.216% |
| 2026-01-16 | 21.16 | 21.18 | 21.13 | 21.15 | -0.094% | 347,313 | -5.485% |
| 2026-01-15 | 21.22 | 21.22 | 21.16 | 21.17 | -0.142% | 614,594 | -5.574% |
| 2026-01-14 | 21.20 | 21.22 | 21.18 | 21.20 | +0.094% | 674,848 | -5.708% |
| 2026-01-13 | 21.18 | 21.20 | 21.16 | 21.18 | +0.189% | 814,280 | -5.619% |
| 2026-01-12 | 21.15 | 21.17 | 21.13 | 21.14 | -0.047% | 426,746 | -5.440% |
| 2026-01-09 | 21.17 | 21.19 | 21.14 | 21.15 | 0.000% | 938,341 | -5.485% |
| 2026-01-08 | 21.15 | 21.17 | 21.14 | 21.15 | -0.142% | 418,353 | -5.485% |
| 2026-01-07 | 21.22 | 21.22 | 21.18 | 21.18 | -0.094% | 495,367 | -5.619% |
| 2026-01-06 | 21.18 | 21.25 | 21.15 | 21.20 | +0.094% | 583,014 | -5.708% |
| 2026-01-05 | 21.17 | 21.20 | 21.15 | 21.18 | +0.166% | 471,823 | -5.619% |
| 2026-01-02 | 21.16 | 21.38 | 21.12 | 21.14 | -0.024% | 604,448 | -5.462% |
| 2025-12-31 | 21.18 | 21.19 | 21.14 | 21.15 | -0.189% | 494,120 | -5.485% |
| 2025-12-30 | 21.20 | 21.25 | 21.17 | 21.19 | -0.047% | 356,462 | -5.663% |
| 2025-12-29 | 21.19 | 21.21 | 21.17 | 21.20 | +0.142% | 655,573 | -5.708% |
| 2025-12-26 | 21.17 | 21.31 | 21.14 | 21.17 | +0.142% | 452,225 | -5.574% |
| 2025-12-24 | 21.13 | 21.15 | 21.11 | 21.14 | +0.237% | 354,712 | -5.440% |
| 2025-12-23 | 21.09 | 21.15 | 21.04 | 21.09 | -0.095% | 812,301 | -5.216% |
| 2025-12-22 | 21.12 | 21.39 | 21.09 | 21.11 | -0.047% | 644,008 | -5.306% |
| 2025-12-19 | 21.13 | 21.14 | 21.10 | 21.12 | -0.471% | 1,167,307 | -5.350% |
| 2025-12-18 | 21.24 | 21.29 | 21.19 | 21.22 | +0.236% | 537,182 | -5.796% |
| 2025-12-17 | 21.18 | 21.19 | 21.15 | 21.17 | -0.047% | 687,753 | -5.574% |
| 2025-12-16 | 21.18 | 21.19 | 21.14 | 21.18 | +0.142% | 555,293 | -5.619% |
| 2025-12-15 | 21.18 | 21.19 | 21.13 | 21.15 | +0.142% | 313,865 | -5.485% |
| 2025-12-12 | 21.13 | 21.15 | 21.10 | 21.12 | -0.283% | 395,388 | -5.350% |
| 2025-12-11 | 21.21 | 21.22 | 21.17 | 21.18 | +0.047% | 375,824 | -5.619% |
| 2025-12-10 | 21.10 | 21.19 | 21.08 | 21.17 | +0.379% | 493,389 | -5.574% |
| 2025-12-09 | 21.16 | 21.16 | 21.09 | 21.09 | -0.189% | 440,187 | -5.216% |
| 2025-12-08 | 21.16 | 21.16 | 21.10 | 21.13 | -0.095% | 410,744 | -5.395% |
| 2025-12-05 | 21.16 | 21.19 | 21.14 | 21.15 | -0.189% | 315,423 | -5.485% |
| 2025-12-04 | 21.19 | 21.21 | 21.12 | 21.19 | -0.094% | 402,859 | -5.663% |
| 2025-12-03 | 21.20 | 21.23 | 21.19 | 21.21 | +0.189% | 465,667 | -5.752% |
| 2025-12-02 | 21.18 | 21.19 | 21.15 | 21.17 | +0.095% | 517,504 | -5.574% |
| 2025-12-01 | 21.16 | 21.35 | 21.14 | 21.15 | -0.658% | 402,883 | -5.485% |
| 2025-11-28 | 21.29 | 21.33 | 21.27 | 21.29 | -0.188% | 140,956 | -6.106% |
| 2025-11-26 | 21.29 | 21.33 | 21.27 | 21.33 | +0.188% | 758,535 | -6.282% |
| 2025-11-25 | 21.25 | 21.31 | 21.24 | 21.29 | +0.235% | 417,668 | -6.106% |
| 2025-11-24 | 21.23 | 21.33 | 21.20 | 21.24 | +0.141% | 451,366 | -5.885% |
| 2025-11-21 | 21.18 | 21.22 | 21.15 | 21.21 | +0.284% | 445,280 | -5.752% |
| 2025-11-20 | 21.17 | 21.18 | 21.13 | 21.15 | +0.142% | 305,367 | -5.485% |
| 2025-11-19 | 21.16 | 21.17 | 21.11 | 21.12 | -0.047% | 288,161 | -5.350% |
| 2025-11-18 | 21.15 | 21.18 | 21.11 | 21.13 | +0.190% | 539,929 | -5.395% |
| 2025-11-17 | 21.12 | 21.26 | 21.09 | 21.09 | 0.000% | 295,848 | -5.216% |
| 2025-11-14 | 21.13 | 21.15 | 21.09 | 21.09 | -0.142% | 384,394 | -5.216% |
| 2025-11-13 | 21.14 | 21.16 | 21.11 | 21.12 | -0.236% | 434,927 | -5.350% |
| 2025-11-12 | 21.16 | 21.19 | 21.16 | 21.17 | -0.094% | 359,218 | -5.574% |
| 2025-11-11 | 21.18 | 21.22 | 21.16 | 21.19 | +0.284% | 258,822 | -5.663% |
| 2025-11-10 | 21.14 | 21.16 | 21.13 | 21.13 | -0.047% | 450,180 | -5.395% |
| 2025-11-07 | 21.13 | 21.17 | 21.13 | 21.14 | 0.000% | 382,932 | -5.440% |
| 2025-11-06 | 21.14 | 21.15 | 21.12 | 21.14 | +0.380% | 353,993 | -5.440% |
| 2025-11-05 | 21.12 | 21.12 | 21.06 | 21.06 | -0.237% | 291,981 | -5.081% |
| 2025-11-04 | 21.12 | 21.15 | 21.09 | 21.11 | +0.095% | 372,102 | -5.306% |
| 2025-11-03 | 21.13 | 21.26 | 21.08 | 21.09 | -0.519% | 348,449 | -5.216% |
| 2025-10-31 | 21.22 | 21.25 | 21.19 | 21.20 | 0.000% | 392,065 | -5.708% |
| 2025-10-30 | 21.23 | 21.25 | 21.16 | 21.20 | -0.235% | 464,964 | -5.708% |
| 2025-10-29 | 21.35 | 21.35 | 21.24 | 21.25 | -0.422% | 760,571 | -5.929% |
| 2025-10-28 | 21.34 | 21.40 | 21.32 | 21.34 | -0.047% | 763,444 | -6.326% |
| 2025-10-27 | 21.34 | 21.35 | 21.31 | 21.35 | +0.047% | 326,851 | -6.370% |
| 2025-10-24 | 21.34 | 21.35 | 21.33 | 21.34 | +0.141% | 537,621 | -6.326% |
| 2025-10-23 | 21.32 | 21.34 | 21.31 | 21.31 | -0.141% | 280,958 | -6.194% |
| 2025-10-22 | 21.34 | 21.34 | 21.31 | 21.34 | 0.000% | 312,880 | -6.326% |
| 2025-10-21 | 21.36 | 21.44 | 21.33 | 21.34 | +0.094% | 231,104 | -6.326% |
| 2025-10-20 | 21.33 | 21.34 | 21.31 | 21.32 | +0.141% | 238,706 | -6.238% |
| 2025-10-17 | 21.08 | 21.32 | 21.08 | 21.29 | -0.234% | 571,373 | -6.106% |
| 2025-10-16 | 21.29 | 21.34 | 21.26 | 21.34 | +0.329% | 362,348 | -6.326% |
| 2025-10-15 | 21.29 | 21.32 | 21.23 | 21.27 | +0.047% | 718,443 | -6.018% |
| 2025-10-14 | 21.22 | 21.29 | 21.20 | 21.26 | +0.189% | 459,280 | -5.974% |
| 2025-10-13 | 21.21 | 21.24 | 21.19 | 21.22 | +0.284% | 167,647 | -5.796% |
| 2025-10-10 | 21.17 | 21.25 | 21.16 | 21.16 | +0.095% | 620,492 | -5.529% |
| 2025-10-09 | 21.17 | 21.17 | 21.13 | 21.14 | -0.095% | 454,289 | -5.440% |
| 2025-10-08 | 21.23 | 21.23 | 21.16 | 21.16 | -0.189% | 460,086 | -5.529% |
| 2025-10-07 | 21.18 | 21.22 | 21.17 | 21.20 | +0.189% | 695,616 | -5.708% |
| 2025-10-06 | 21.18 | 21.20 | 21.16 | 21.16 | -0.142% | 294,946 | -5.529% |
| 2025-10-03 | 21.20 | 21.23 | 21.19 | 21.19 | -0.141% | 253,771 | -5.663% |
| 2025-10-02 | 21.19 | 21.46 | 21.07 | 21.22 | +0.047% | 217,253 | -5.796% |
| 2025-10-01 | 21.18 | 21.23 | 21.17 | 21.21 | -0.047% | 239,312 | -5.752% |
| 2025-09-30 | 21.24 | 21.26 | 21.21 | 21.22 | +0.047% | 759,329 | -5.796% |
| 2025-09-29 | 21.20 | 21.23 | 21.19 | 21.21 | +0.094% | 509,249 | -5.752% |
| 2025-09-26 | 21.15 | 21.19 | 21.15 | 21.19 | +0.142% | 193,909 | -5.663% |
| 2025-09-25 | 21.17 | 21.17 | 21.06 | 21.16 | -0.189% | 271,278 | -5.529% |
| 2025-09-24 | 21.24 | 21.25 | 21.20 | 21.20 | -0.329% | 288,515 | -5.708% |
| 2025-09-23 | 21.28 | 21.29 | 21.24 | 21.27 | +0.141% | 295,322 | -6.018% |
| 2025-09-22 | 21.28 | 21.29 | 21.24 | 21.24 | -0.141% | 248,467 | -5.885% |
| 2025-09-19 | 21.27 | 21.29 | 21.25 | 21.27 | 0.000% | 233,432 | -6.018% |
| 2025-09-18 | 21.25 | 21.39 | 21.24 | 21.27 | -0.094% | 412,697 | -6.018% |
| 2025-09-17 | 21.35 | 21.37 | 21.25 | 21.29 | -0.141% | 568,524 | -6.106% |
| 2025-09-16 | 21.34 | 21.38 | 21.30 | 21.32 | +0.047% | 1,451,188 | -6.238% |
| 2025-09-15 | 21.32 | 21.36 | 21.30 | 21.31 | +0.188% | 404,079 | -6.194% |
| 2025-09-12 | 21.26 | 21.28 | 21.25 | 21.27 | -0.188% | 344,489 | -6.018% |
| 2025-09-11 | 21.30 | 21.34 | 21.29 | 21.31 | +0.188% | 486,836 | -6.194% |
| 2025-09-10 | 21.28 | 21.30 | 21.25 | 21.27 | +0.188% | 275,074 | -6.018% |
| 2025-09-09 | 21.28 | 21.34 | 21.22 | 21.23 | -0.141% | 630,802 | -5.841% |
| 2025-09-08 | 21.30 | 21.78 | 21.25 | 21.26 | +0.047% | 1,045,497 | -5.974% |
| 2025-09-05 | 21.29 | 21.34 | 21.24 | 21.25 | +0.236% | 255,547 | -5.929% |
| 2025-09-04 | 21.15 | 21.21 | 21.14 | 21.20 | +0.474% | 296,585 | -5.708% |
| 2025-09-03 | 21.07 | 21.16 | 21.05 | 21.10 | +0.238% | 308,575 | -5.261% |
| 2025-09-02 | 21.06 | 21.06 | 21.02 | 21.05 | -0.567% | 344,146 | -5.036% |
| 2025-08-29 | 21.17 | 21.18 | 21.16 | 21.17 | 0.000% | 255,213 | -5.574% |
| 2025-08-28 | 21.18 | 21.20 | 21.17 | 21.17 | -0.094% | 731,115 | -5.574% |
| 2025-08-27 | 21.14 | 21.19 | 21.13 | 21.19 | +0.237% | 504,993 | -5.663% |
| 2025-08-26 | 21.14 | 21.15 | 21.11 | 21.14 | +0.142% | 331,922 | -5.440% |
| 2025-08-25 | 21.12 | 21.33 | 21.10 | 21.11 | -0.142% | 226,581 | -5.306% |
| 2025-08-22 | 21.05 | 21.16 | 21.04 | 21.14 | +0.619% | 214,029 | -5.440% |
| 2025-08-21 | 21.06 | 21.26 | 21.00 | 21.01 | -0.237% | 571,786 | -4.855% |
| 2025-08-20 | 21.06 | 21.11 | 21.05 | 21.06 | +0.048% | 505,220 | -5.081% |
| 2025-08-19 | 21.07 | 21.14 | 21.04 | 21.05 | +0.048% | 502,979 | -5.036% |
| 2025-08-18 | 21.08 | 21.08 | 21.02 | 21.04 | -0.095% | 322,229 | -4.990% |
| 2025-08-15 | 21.06 | 21.17 | 21.04 | 21.06 | +0.048% | 216,937 | -5.081% |
| 2025-08-14 | 21.09 | 21.18 | 21.05 | 21.05 | -0.331% | 342,167 | -5.036% |
| 2025-08-13 | 21.11 | 21.13 | 21.06 | 21.12 | +0.380% | 758,866 | -5.350% |
| 2025-08-12 | 21.01 | 21.05 | 20.96 | 21.04 | +0.190% | 278,443 | -4.990% |
| 2025-08-11 | 21.02 | 21.08 | 20.98 | 21.00 | +0.048% | 243,668 | -4.810% |
| 2025-08-08 | 21.03 | 21.03 | 20.99 | 20.99 | -0.190% | 174,306 | -4.764% |
| 2025-08-07 | 21.07 | 21.08 | 21.02 | 21.03 | -0.095% | 320,550 | -4.945% |
| 2025-08-06 | 21.04 | 21.08 | 21.00 | 21.05 | +0.095% | 594,024 | -5.036% |
| 2025-08-05 | 21.03 | 21.10 | 21.01 | 21.03 | -0.095% | 280,603 | -4.945% |
| 2025-08-04 | 21.06 | 21.08 | 21.02 | 21.05 | +0.048% | 161,472 | -5.036% |
| 2025-08-01 | 20.99 | 21.05 | 20.95 | 21.04 | +0.574% | 262,985 | -4.990% |
| 2025-07-31 | 20.96 | 20.98 | 20.91 | 20.92 | -0.048% | 291,028 | -4.446% |
| 2025-07-30 | 20.95 | 21.01 | 20.90 | 20.93 | -0.191% | 228,886 | -4.491% |
| 2025-07-29 | 20.93 | 21.15 | 20.93 | 20.97 | +0.287% | 328,912 | -4.673% |
| 2025-07-28 | 20.94 | 20.94 | 20.89 | 20.91 | -0.191% | 207,315 | -4.400% |
| 2025-07-25 | 20.88 | 20.95 | 20.88 | 20.95 | +0.287% | 243,469 | -4.582% |
| 2025-07-24 | 20.89 | 20.92 | 20.71 | 20.89 | -0.143% | 188,934 | -4.308% |
| 2025-07-23 | 20.96 | 20.96 | 20.92 | 20.92 | -0.238% | 220,075 | -4.446% |
| 2025-07-22 | 20.96 | 20.97 | 20.93 | 20.97 | +0.143% | 3,039,189 | -4.673% |
| 2025-07-21 | 20.96 | 21.21 | 20.92 | 20.94 | +0.239% | 313,016 | -4.537% |
| 2025-07-18 | 20.87 | 20.91 | 20.87 | 20.89 | +0.240% | 263,878 | -4.308% |
| 2025-07-17 | 20.86 | 20.86 | 20.82 | 20.84 | +0.096% | 1,036,399 | -4.079% |
| 2025-07-16 | 20.81 | 20.84 | 20.77 | 20.82 | +0.241% | 199,864 | -3.987% |
| 2025-07-15 | 20.86 | 21.04 | 20.76 | 20.77 | -0.240% | 354,094 | -3.755% |
| 2025-07-14 | 20.83 | 20.85 | 20.80 | 20.82 | -0.048% | 190,432 | -3.987% |
| 2025-07-11 | 20.82 | 20.83 | 20.80 | 20.83 | -0.239% | 160,320 | -4.033% |
| 2025-07-10 | 20.87 | 20.88 | 20.82 | 20.88 | 0.000% | 201,099 | -4.262% |
| 2025-07-09 | 20.85 | 20.89 | 20.78 | 20.88 | +0.385% | 275,496 | -4.262% |
| 2025-07-08 | 20.82 | 20.82 | 20.79 | 20.80 | -0.192% | 273,720 | -3.894% |
| 2025-07-07 | 20.88 | 20.92 | 20.81 | 20.84 | -0.215% | 336,399 | -4.079% |
| 2025-07-03 | 20.89 | 21.11 | 20.87 | 20.89 | -0.215% | 187,847 | -4.285% |
| 2025-07-02 | 20.91 | 20.94 | 20.86 | 20.93 | 0.000% | 303,443 | -4.491% |
| 2025-07-01 | 20.94 | 20.95 | 20.89 | 20.93 | -0.523% | 284,819 | -4.491% |
| 2025-06-30 | 21.01 | 21.04 | 20.98 | 21.04 | +0.334% | 316,194 | -4.990% |
| 2025-06-27 | 20.95 | 21.01 | 20.88 | 20.97 | -0.143% | 182,225 | -4.673% |
| 2025-06-26 | 20.97 | 21.07 | 20.86 | 21.00 | +0.239% | 336,632 | -4.810% |
| 2025-06-25 | 20.91 | 21.12 | 20.88 | 20.95 | +0.143% | 185,114 | -4.582% |
| 2025-06-24 | 20.84 | 20.94 | 20.78 | 20.92 | +0.336% | 239,570 | -4.446% |
| 2025-06-23 | 20.83 | 20.89 | 20.78 | 20.85 | +0.240% | 152,953 | -4.125% |
| 2025-06-20 | 20.73 | 20.82 | 20.73 | 20.80 | +0.144% | 315,073 | -3.894% |
| 2025-06-18 | 20.78 | 20.82 | 20.74 | 20.77 | +0.096% | 233,409 | -3.755% |
| 2025-06-17 | 20.75 | 20.76 | 20.71 | 20.75 | +0.193% | 208,176 | -3.663% |
| 2025-06-16 | 20.73 | 20.76 | 20.70 | 20.71 | 0.000% | 196,736 | -3.477% |
| 2025-06-13 | 20.75 | 20.75 | 20.68 | 20.71 | -0.337% | 190,846 | -3.477% |
| 2025-06-12 | 20.79 | 20.86 | 20.75 | 20.78 | +0.241% | 161,538 | -3.802% |
| 2025-06-11 | 20.71 | 20.73 | 20.61 | 20.73 | +0.485% | 305,070 | -3.570% |
| 2025-06-10 | 20.67 | 20.96 | 20.62 | 20.63 | +0.048% | 180,497 | -3.102% |
| 2025-06-09 | 20.57 | 20.89 | 20.57 | 20.62 | +0.243% | 216,377 | -3.055% |
| 2025-06-06 | 20.62 | 20.70 | 20.57 | 20.57 | -0.532% | 220,594 | -2.820% |
| 2025-06-05 | 20.79 | 21.18 | 20.63 | 20.68 | -0.337% | 261,642 | -3.337% |
| 2025-06-04 | 20.72 | 20.77 | 20.64 | 20.75 | +0.436% | 296,634 | -3.663% |
| 2025-06-03 | 20.66 | 20.70 | 20.62 | 20.66 | -0.048% | 293,802 | -3.243% |
| 2025-06-02 | 20.62 | 20.67 | 20.60 | 20.67 | -0.529% | 296,656 | -3.290% |
| 2025-05-30 | 20.75 | 20.81 | 20.70 | 20.78 | +0.338% | 186,314 | -3.802% |
| 2025-05-29 | 20.69 | 20.73 | 20.58 | 20.71 | +0.242% | 293,452 | -3.477% |
| 2025-05-28 | 20.66 | 20.67 | 20.61 | 20.66 | -0.193% | 289,958 | -3.243% |
| 2025-05-27 | 20.66 | 20.71 | 20.61 | 20.70 | +0.534% | 219,857 | -3.430% |
| 2025-05-23 | 20.63 | 20.84 | 20.59 | 20.59 | 0.000% | 219,360 | -2.914% |
| 2025-05-22 | 20.57 | 20.61 | 20.52 | 20.59 | +0.341% | 252,178 | -2.914% |
| 2025-05-21 | 20.62 | 20.79 | 20.51 | 20.52 | -0.581% | 266,447 | -2.583% |
| 2025-05-20 | 20.64 | 20.67 | 20.61 | 20.64 | -0.097% | 279,064 | -3.149% |
| 2025-05-19 | 20.58 | 20.73 | 20.53 | 20.66 | +0.145% | 220,571 | -3.243% |
| 2025-05-16 | 20.68 | 20.68 | 20.62 | 20.63 | +0.048% | 295,378 | -3.102% |
| 2025-05-15 | 20.57 | 20.96 | 20.54 | 20.62 | +0.659% | 371,713 | -3.055% |
| 2025-05-14 | 20.56 | 20.56 | 20.48 | 20.48 | -0.365% | 288,149 | -2.416% |
| 2025-05-13 | 20.57 | 20.59 | 20.54 | 20.56 | +0.097% | 172,970 | -2.772% |
| 2025-05-12 | 20.51 | 20.55 | 20.41 | 20.54 | -0.049% | 287,553 | -2.678% |
| 2025-05-09 | 20.61 | 20.63 | 20.55 | 20.55 | -0.097% | 164,791 | -2.725% |
| 2025-05-08 | 20.65 | 20.66 | 20.56 | 20.57 | -0.387% | 145,030 | -2.820% |
| 2025-05-07 | 20.63 | 20.67 | 20.61 | 20.65 | +0.097% | 143,753 | -3.196% |
| 2025-05-06 | 20.60 | 20.63 | 20.56 | 20.63 | +0.219% | 121,639 | -3.102% |
| 2025-05-05 | 20.59 | 20.59 | 20.53 | 20.59 | -0.073% | 209,826 | -2.890% |
| 2025-05-02 | 20.62 | 20.63 | 20.56 | 20.60 | -0.242% | 185,167 | -2.961% |
| 2025-05-01 | 20.77 | 21.02 | 20.60 | 20.65 | -0.864% | 235,208 | -3.196% |
| 2025-04-30 | 20.79 | 20.84 | 20.77 | 20.83 | +0.192% | 285,207 | -4.033% |
| 2025-04-29 | 20.76 | 20.81 | 20.76 | 20.79 | +0.145% | 170,903 | -3.848% |
| 2025-04-28 | 20.72 | 20.78 | 20.65 | 20.76 | +0.193% | 261,792 | -3.709% |
| 2025-04-25 | 20.63 | 21.06 | 20.63 | 20.72 | +0.485% | 157,369 | -3.523% |
| 2025-04-24 | 20.60 | 20.64 | 20.55 | 20.62 | +0.733% | 168,668 | -3.055% |
| 2025-04-23 | 20.61 | 20.64 | 20.47 | 20.47 | +0.049% | 240,503 | -2.345% |
| 2025-04-22 | 20.53 | 20.53 | 20.46 | 20.46 | -0.024% | 143,796 | -2.297% |
| 2025-04-21 | 20.54 | 20.57 | 20.45 | 20.46 | -0.438% | 271,437 | -2.321% |
| 2025-04-17 | 20.54 | 20.61 | 20.54 | 20.55 | +0.073% | 302,596 | -2.749% |
| 2025-04-16 | 20.51 | 20.55 | 20.32 | 20.54 | +0.440% | 301,189 | -2.678% |
| 2025-04-15 | 20.45 | 20.50 | 20.41 | 20.45 | 0.000% | 255,642 | -2.249% |