IBDX
iShares iBonds Dec 2032 Term Corporate ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:37 PM EDT
23.98USD-0.270%(-0.06)729,391
After-hoursOct 2, 2026 4:29:30 PM EDT
23.97USD-0.021%(-0.01)
IBDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.09 | 24.15 | 23.96 | 23.97 | -0.291% | 729,391 | 0.000% |
| 2026-10-01 | 23.95 | 24.06 | 23.89 | 24.04 | -0.125% | 620,260 | -0.291% |
| 2026-09-30 | 24.15 | 24.16 | 24.03 | 24.07 | -0.042% | 647,775 | -0.415% |
| 2026-09-29 | 24.09 | 24.09 | 24.01 | 24.08 | +0.042% | 653,928 | -0.457% |
| 2026-09-28 | 24.13 | 24.13 | 24.02 | 24.07 | -0.537% | 236,180 | -0.415% |
| 2026-09-25 | 24.16 | 24.29 | 24.11 | 24.20 | +0.290% | 390,077 | -0.950% |
| 2026-09-24 | 24.21 | 24.25 | 24.13 | 24.13 | -0.330% | 302,104 | -0.663% |
| 2026-09-23 | 24.39 | 24.39 | 24.16 | 24.21 | -0.860% | 331,595 | -0.991% |
| 2026-09-22 | 24.42 | 24.43 | 24.38 | 24.42 | +0.082% | 290,413 | -1.843% |
| 2026-09-21 | 24.41 | 24.43 | 24.39 | 24.40 | +0.123% | 199,362 | -1.762% |
| 2026-09-18 | 24.38 | 24.39 | 24.34 | 24.37 | -0.286% | 269,008 | -1.641% |
| 2026-09-17 | 24.44 | 24.45 | 24.40 | 24.44 | +0.452% | 253,354 | -1.923% |
| 2026-09-16 | 24.37 | 24.45 | 24.32 | 24.33 | -0.021% | 527,183 | -1.480% |
| 2026-09-15 | 24.34 | 24.35 | 24.31 | 24.34 | -0.021% | 726,797 | -1.500% |
| 2026-09-14 | 24.37 | 24.41 | 24.31 | 24.34 | -0.123% | 268,299 | -1.520% |
| 2026-09-11 | 24.45 | 24.46 | 24.36 | 24.37 | -0.082% | 453,035 | -1.641% |
| 2026-09-10 | 24.47 | 24.47 | 24.39 | 24.39 | -0.733% | 287,394 | -1.722% |
| 2026-09-09 | 24.57 | 24.72 | 24.55 | 24.57 | -0.122% | 180,965 | -2.442% |
| 2026-09-08 | 24.63 | 24.63 | 24.59 | 24.60 | -0.122% | 438,131 | -2.561% |
| 2026-09-04 | 24.63 | 24.69 | 24.63 | 24.63 | -0.101% | 160,503 | -2.680% |
| 2026-09-03 | 24.67 | 24.73 | 24.65 | 24.66 | +0.224% | 216,749 | -2.778% |
| 2026-09-02 | 24.60 | 24.62 | 24.59 | 24.60 | +0.041% | 142,979 | -2.561% |
| 2026-09-01 | 24.63 | 24.70 | 24.59 | 24.59 | -0.807% | 251,273 | -2.521% |
| 2026-08-31 | 24.83 | 24.83 | 24.77 | 24.79 | -0.040% | 159,659 | -3.308% |
| 2026-08-28 | 24.94 | 24.94 | 24.79 | 24.80 | -0.362% | 251,516 | -3.347% |
| 2026-08-27 | 24.96 | 24.96 | 24.83 | 24.89 | -0.080% | 260,631 | -3.696% |
| 2026-08-26 | 24.90 | 24.91 | 24.89 | 24.91 | -0.120% | 183,586 | -3.774% |
| 2026-08-25 | 24.90 | 24.94 | 24.82 | 24.94 | +0.443% | 656,711 | -3.889% |
| 2026-08-24 | 24.83 | 24.85 | 24.78 | 24.83 | 0.000% | 224,135 | -3.464% |
| 2026-08-21 | 24.83 | 24.84 | 24.80 | 24.83 | -0.040% | 155,326 | -3.464% |
| 2026-08-20 | 24.83 | 24.86 | 24.82 | 24.84 | -0.241% | 215,014 | -3.502% |
| 2026-08-19 | 24.90 | 24.92 | 24.86 | 24.90 | +0.161% | 243,249 | -3.735% |
| 2026-08-18 | 24.83 | 24.87 | 24.81 | 24.86 | +0.081% | 317,446 | -3.580% |
| 2026-08-17 | 24.86 | 24.89 | 24.84 | 24.84 | -0.121% | 164,645 | -3.502% |
| 2026-08-14 | 24.91 | 24.94 | 24.87 | 24.87 | -0.241% | 159,826 | -3.619% |
| 2026-08-13 | 24.93 | 24.98 | 24.92 | 24.93 | +0.322% | 140,722 | -3.851% |
| 2026-08-12 | 24.88 | 24.90 | 24.85 | 24.85 | +0.101% | 298,522 | -3.541% |
| 2026-08-11 | 24.85 | 24.86 | 24.82 | 24.82 | +0.020% | 233,790 | -3.444% |
| 2026-08-10 | 24.86 | 24.87 | 24.81 | 24.82 | -0.321% | 188,692 | -3.425% |
| 2026-08-07 | 24.94 | 24.94 | 24.88 | 24.90 | +0.201% | 238,410 | -3.735% |
| 2026-08-06 | 24.86 | 24.89 | 24.83 | 24.85 | -0.281% | 192,387 | -3.541% |
| 2026-08-05 | 24.91 | 24.93 | 24.89 | 24.92 | +0.040% | 198,575 | -3.812% |
| 2026-08-04 | 24.88 | 24.92 | 24.88 | 24.91 | +0.403% | 547,786 | -3.774% |
| 2026-08-03 | 24.81 | 24.82 | 24.79 | 24.81 | -0.201% | 172,819 | -3.386% |
| 2026-07-31 | 24.86 | 24.87 | 24.82 | 24.86 | -0.161% | 239,257 | -3.580% |
| 2026-07-30 | 24.92 | 24.93 | 24.90 | 24.90 | +0.121% | 214,144 | -3.735% |
| 2026-07-29 | 24.88 | 24.93 | 24.82 | 24.87 | -0.141% | 272,213 | -3.619% |
| 2026-07-28 | 24.87 | 24.94 | 24.87 | 24.91 | +0.201% | 122,368 | -3.754% |
| 2026-07-27 | 24.84 | 24.88 | 24.84 | 24.86 | +0.141% | 138,712 | -3.561% |
| 2026-07-24 | 24.81 | 24.86 | 24.81 | 24.82 | +0.101% | 187,498 | -3.425% |
| 2026-07-23 | 24.80 | 24.81 | 24.77 | 24.80 | -0.261% | 385,770 | -3.327% |
| 2026-07-22 | 24.90 | 24.90 | 24.86 | 24.86 | -0.241% | 245,199 | -3.580% |
| 2026-07-21 | 24.94 | 24.95 | 24.89 | 24.92 | -0.200% | 219,311 | -3.812% |
| 2026-07-20 | 25.03 | 25.03 | 24.95 | 24.97 | -0.180% | 167,032 | -4.005% |
| 2026-07-17 | 25.06 | 25.07 | 25.00 | 25.02 | -0.020% | 197,211 | -4.177% |
| 2026-07-16 | 24.96 | 25.03 | 24.96 | 25.02 | -0.040% | 220,534 | -4.197% |
| 2026-07-15 | 24.98 | 25.05 | 24.98 | 25.03 | +0.321% | 399,693 | -4.235% |
| 2026-07-14 | 24.93 | 24.97 | 24.92 | 24.95 | +0.362% | 136,954 | -3.928% |
| 2026-07-13 | 24.94 | 24.95 | 24.86 | 24.86 | -0.421% | 188,754 | -3.580% |
| 2026-07-10 | 24.98 | 25.16 | 24.95 | 24.96 | -0.160% | 151,073 | -3.986% |
| 2026-07-09 | 24.99 | 25.05 | 24.97 | 25.00 | +0.140% | 182,790 | -4.139% |
| 2026-07-08 | 24.96 | 25.14 | 24.92 | 24.97 | -0.120% | 290,469 | -4.005% |
| 2026-07-07 | 25.07 | 25.13 | 25.00 | 25.00 | -0.478% | 233,311 | -4.120% |
| 2026-07-06 | 25.10 | 25.12 | 25.08 | 25.12 | +0.120% | 302,648 | -4.578% |
| 2026-07-02 | 25.08 | 25.13 | 25.02 | 25.09 | +0.120% | 237,630 | -4.464% |
| 2026-07-01 | 25.06 | 25.09 | 25.03 | 25.06 | -0.516% | 204,667 | -4.350% |
| 2026-06-30 | 25.23 | 25.23 | 25.14 | 25.19 | -0.238% | 193,153 | -4.843% |
| 2026-06-29 | 25.23 | 25.31 | 25.21 | 25.25 | +0.079% | 125,687 | -5.069% |
| 2026-06-26 | 25.21 | 25.26 | 25.18 | 25.23 | +0.119% | 272,816 | -4.994% |
| 2026-06-25 | 25.21 | 25.23 | 25.19 | 25.20 | +0.159% | 617,366 | -4.881% |
| 2026-06-24 | 25.16 | 25.19 | 25.14 | 25.16 | +0.279% | 227,677 | -4.730% |
| 2026-06-23 | 25.07 | 25.18 | 25.07 | 25.09 | +0.120% | 310,042 | -4.464% |
| 2026-06-22 | 25.05 | 25.08 | 25.03 | 25.06 | -0.139% | 199,495 | -4.350% |
| 2026-06-18 | 25.11 | 25.29 | 25.08 | 25.09 | +0.300% | 184,071 | -4.483% |
| 2026-06-17 | 25.18 | 25.18 | 25.02 | 25.02 | -0.596% | 240,730 | -4.197% |
| 2026-06-16 | 25.18 | 25.20 | 25.15 | 25.17 | +0.119% | 112,916 | -4.768% |
| 2026-06-15 | 25.18 | 25.19 | 25.14 | 25.14 | +0.080% | 164,477 | -4.654% |
| 2026-06-12 | 25.12 | 25.13 | 25.08 | 25.12 | -0.084% | 485,043 | -4.578% |
| 2026-06-11 | 25.01 | 25.16 | 25.00 | 25.14 | +0.544% | 247,238 | -4.658% |
| 2026-06-10 | 25.03 | 25.05 | 24.99 | 25.00 | -0.060% | 184,193 | -4.139% |
| 2026-06-09 | 25.03 | 25.04 | 24.98 | 25.02 | +0.240% | 225,428 | -4.197% |
| 2026-06-08 | 25.03 | 25.03 | 24.96 | 24.96 | 0.000% | 224,213 | -3.966% |
| 2026-06-05 | 25.02 | 25.03 | 24.96 | 24.96 | -0.597% | 604,084 | -3.966% |
| 2026-06-04 | 25.12 | 25.14 | 25.11 | 25.11 | +0.160% | 121,329 | -4.540% |
| 2026-06-03 | 25.06 | 25.08 | 25.04 | 25.07 | -0.199% | 255,932 | -4.388% |
| 2026-06-02 | 25.14 | 25.14 | 25.10 | 25.12 | +0.036% | 330,186 | -4.578% |
| 2026-06-01 | 25.08 | 25.11 | 25.04 | 25.11 | -0.550% | 295,297 | -4.544% |
| 2026-05-29 | 25.24 | 25.29 | 25.23 | 25.25 | +0.119% | 160,030 | -5.069% |
| 2026-05-28 | 25.18 | 25.25 | 25.16 | 25.22 | +0.159% | 297,397 | -4.956% |
| 2026-05-27 | 25.16 | 25.20 | 25.16 | 25.18 | +0.040% | 177,241 | -4.805% |
| 2026-05-26 | 25.17 | 25.18 | 25.13 | 25.17 | +0.359% | 214,862 | -4.768% |
| 2026-05-22 | 25.17 | 25.17 | 25.04 | 25.08 | +0.080% | 288,492 | -4.426% |
| 2026-05-21 | 25.00 | 25.09 | 24.97 | 25.06 | 0.000% | 146,934 | -4.350% |
| 2026-05-20 | 24.93 | 25.08 | 24.92 | 25.06 | +0.562% | 140,323 | -4.350% |
| 2026-05-19 | 24.93 | 24.97 | 24.89 | 24.92 | -0.360% | 655,041 | -3.812% |
| 2026-05-18 | 25.06 | 25.08 | 24.98 | 25.01 | -0.120% | 185,650 | -4.158% |
| 2026-05-15 | 25.03 | 25.06 | 25.01 | 25.04 | -0.437% | 220,583 | -4.273% |
| 2026-05-14 | 25.21 | 25.21 | 25.14 | 25.15 | -0.119% | 179,231 | -4.692% |
| 2026-05-13 | 25.15 | 25.18 | 25.11 | 25.18 | +0.076% | 189,672 | -4.805% |
| 2026-05-12 | 25.16 | 25.17 | 25.13 | 25.16 | -0.214% | 168,911 | -4.734% |
| 2026-05-11 | 25.25 | 25.26 | 25.21 | 25.21 | -0.237% | 164,168 | -4.938% |
| 2026-05-08 | 25.27 | 25.29 | 25.25 | 25.27 | +0.298% | 119,530 | -5.163% |
| 2026-05-07 | 25.31 | 25.31 | 25.19 | 25.20 | -0.257% | 173,702 | -4.881% |
| 2026-05-06 | 25.25 | 25.28 | 25.24 | 25.27 | +0.377% | 182,772 | -5.126% |
| 2026-05-05 | 25.16 | 25.21 | 25.16 | 25.17 | +0.159% | 170,784 | -4.768% |
| 2026-05-04 | 25.16 | 25.16 | 25.07 | 25.13 | -0.238% | 120,937 | -4.616% |
| 2026-05-01 | 25.19 | 25.26 | 25.17 | 25.19 | -0.395% | 142,782 | -4.843% |
| 2026-04-30 | 25.28 | 25.31 | 25.25 | 25.29 | +0.238% | 149,940 | -5.219% |
| 2026-04-29 | 25.27 | 25.28 | 25.20 | 25.23 | -0.414% | 157,194 | -4.994% |
| 2026-04-28 | 25.31 | 25.34 | 25.30 | 25.34 | -0.059% | 146,523 | -5.388% |
| 2026-04-27 | 25.39 | 25.40 | 25.33 | 25.35 | -0.158% | 135,879 | -5.444% |
| 2026-04-24 | 25.35 | 25.42 | 25.34 | 25.39 | +0.118% | 135,552 | -5.593% |
| 2026-04-23 | 25.42 | 25.43 | 25.32 | 25.36 | -0.197% | 169,772 | -5.481% |
| 2026-04-22 | 25.45 | 25.47 | 25.41 | 25.41 | +0.118% | 126,808 | -5.667% |
| 2026-04-21 | 25.45 | 25.45 | 25.38 | 25.38 | -0.353% | 122,512 | -5.556% |
| 2026-04-20 | 25.46 | 25.49 | 25.44 | 25.47 | 0.000% | 214,906 | -5.889% |
| 2026-04-17 | 25.50 | 25.52 | 25.46 | 25.47 | +0.414% | 178,504 | -5.889% |
| 2026-04-16 | 25.46 | 25.46 | 25.36 | 25.36 | -0.216% | 149,048 | -5.500% |
| 2026-04-15 | 25.42 | 25.44 | 25.40 | 25.42 | -0.039% | 261,073 | -5.704% |
| 2026-04-14 | 25.38 | 25.45 | 25.38 | 25.43 | +0.236% | 141,731 | -5.741% |
| 2026-04-13 | 25.31 | 25.39 | 25.30 | 25.37 | +0.237% | 250,344 | -5.518% |
| 2026-04-10 | 25.34 | 25.37 | 25.30 | 25.31 | -0.158% | 164,223 | -5.294% |
| 2026-04-09 | 25.32 | 25.39 | 25.29 | 25.35 | +0.079% | 135,617 | -5.444% |
| 2026-04-08 | 25.41 | 25.41 | 25.30 | 25.33 | +0.277% | 154,191 | -5.369% |
| 2026-04-07 | 25.23 | 25.26 | 25.11 | 25.26 | +0.238% | 234,962 | -5.107% |
| 2026-04-06 | 25.20 | 25.24 | 25.17 | 25.20 | -0.139% | 182,967 | -4.881% |
| 2026-04-02 | 25.16 | 25.26 | 25.14 | 25.23 | +0.179% | 148,795 | -5.013% |
| 2026-04-01 | 25.20 | 25.24 | 25.15 | 25.19 | -0.317% | 188,649 | -4.843% |
| 2026-03-31 | 25.22 | 25.30 | 25.20 | 25.27 | +0.557% | 247,599 | -5.144% |
| 2026-03-30 | 25.16 | 25.19 | 25.12 | 25.13 | +0.359% | 485,124 | -4.616% |
| 2026-03-27 | 24.99 | 25.06 | 24.97 | 25.04 | +0.040% | 381,522 | -4.273% |
| 2026-03-26 | 25.11 | 25.16 | 25.02 | 25.03 | -0.714% | 311,970 | -4.235% |
| 2026-03-25 | 25.25 | 25.25 | 25.20 | 25.21 | +0.259% | 191,807 | -4.919% |
| 2026-03-24 | 25.12 | 25.19 | 25.09 | 25.14 | -0.238% | 372,510 | -4.673% |
| 2026-03-23 | 25.15 | 25.27 | 25.11 | 25.20 | +0.438% | 235,116 | -4.900% |
| 2026-03-20 | 25.19 | 25.20 | 25.08 | 25.09 | -0.791% | 169,915 | -4.483% |
| 2026-03-19 | 25.15 | 25.31 | 25.14 | 25.30 | +0.198% | 344,312 | -5.238% |
| 2026-03-18 | 25.34 | 25.37 | 25.25 | 25.25 | -0.552% | 215,879 | -5.051% |
| 2026-03-17 | 25.34 | 25.39 | 25.34 | 25.39 | +0.376% | 164,616 | -5.574% |
| 2026-03-16 | 25.32 | 25.33 | 25.26 | 25.29 | +0.397% | 144,008 | -5.219% |
| 2026-03-13 | 25.32 | 25.32 | 25.16 | 25.19 | -0.198% | 328,224 | -4.843% |
| 2026-03-12 | 25.37 | 25.39 | 25.20 | 25.24 | -0.630% | 239,091 | -5.032% |
| 2026-03-11 | 25.49 | 25.55 | 25.37 | 25.40 | -0.404% | 447,853 | -5.630% |
| 2026-03-10 | 25.59 | 25.60 | 25.50 | 25.50 | -0.340% | 458,620 | -6.011% |
| 2026-03-09 | 25.48 | 25.61 | 25.46 | 25.59 | +0.314% | 258,790 | -6.331% |
| 2026-03-06 | 25.50 | 25.59 | 25.46 | 25.51 | -0.215% | 452,363 | -6.037% |
| 2026-03-05 | 25.57 | 25.57 | 25.52 | 25.57 | -0.215% | 299,931 | -6.239% |
| 2026-03-04 | 25.66 | 25.68 | 25.62 | 25.62 | -0.078% | 331,405 | -6.440% |
| 2026-03-03 | 25.51 | 25.68 | 25.51 | 25.64 | -0.078% | 312,236 | -6.513% |
| 2026-03-02 | 25.66 | 25.78 | 25.61 | 25.66 | -0.697% | 553,026 | -6.586% |
| 2026-02-27 | 25.85 | 25.87 | 25.83 | 25.84 | +0.272% | 198,759 | -7.237% |
| 2026-02-26 | 25.76 | 25.81 | 25.76 | 25.77 | 0.000% | 301,524 | -6.985% |
| 2026-02-25 | 25.75 | 25.79 | 25.75 | 25.77 | -0.078% | 185,394 | -6.985% |
| 2026-02-24 | 25.79 | 25.80 | 25.76 | 25.79 | -0.039% | 308,189 | -7.057% |
| 2026-02-23 | 25.79 | 25.82 | 25.77 | 25.80 | +0.194% | 299,509 | -7.093% |
| 2026-02-20 | 25.75 | 25.77 | 25.71 | 25.75 | 0.000% | 265,008 | -6.913% |
| 2026-02-19 | 25.72 | 25.75 | 25.70 | 25.75 | +0.078% | 302,992 | -6.913% |
| 2026-02-18 | 25.70 | 25.75 | 25.70 | 25.73 | -0.039% | 461,914 | -6.840% |
| 2026-02-17 | 25.71 | 25.75 | 25.70 | 25.74 | 0.000% | 234,952 | -6.876% |
| 2026-02-13 | 25.74 | 25.75 | 25.71 | 25.74 | +0.312% | 300,355 | -6.876% |
| 2026-02-12 | 25.63 | 25.67 | 25.62 | 25.66 | +0.274% | 168,035 | -6.586% |
| 2026-02-11 | 25.57 | 25.62 | 25.57 | 25.59 | -0.078% | 320,902 | -6.331% |
| 2026-02-10 | 25.63 | 25.66 | 25.60 | 25.61 | +0.078% | 419,268 | -6.404% |
| 2026-02-09 | 25.58 | 25.60 | 25.57 | 25.59 | +0.039% | 474,924 | -6.331% |
| 2026-02-06 | 25.60 | 25.60 | 25.55 | 25.58 | -0.039% | 442,612 | -6.294% |
| 2026-02-05 | 25.52 | 25.59 | 25.51 | 25.59 | +0.432% | 506,352 | -6.331% |
| 2026-02-04 | 25.47 | 25.48 | 25.44 | 25.48 | +0.039% | 347,193 | -5.926% |
| 2026-02-03 | 25.47 | 25.49 | 25.45 | 25.47 | -0.039% | 564,579 | -5.889% |
| 2026-02-02 | 25.50 | 25.72 | 25.44 | 25.48 | -0.508% | 773,007 | -5.926% |
| 2026-01-30 | 25.60 | 25.63 | 25.59 | 25.61 | +0.039% | 382,597 | -6.404% |
| 2026-01-29 | 25.55 | 25.61 | 25.55 | 25.60 | +0.078% | 213,654 | -6.367% |
| 2026-01-28 | 25.61 | 25.61 | 25.54 | 25.58 | 0.000% | 306,834 | -6.294% |
| 2026-01-27 | 25.58 | 25.61 | 25.57 | 25.58 | +0.078% | 678,879 | -6.294% |
| 2026-01-26 | 25.58 | 25.59 | 25.56 | 25.56 | 0.000% | 264,221 | -6.221% |
| 2026-01-23 | 25.55 | 25.57 | 25.51 | 25.56 | +0.039% | 401,234 | -6.221% |
| 2026-01-22 | 25.55 | 25.55 | 25.51 | 25.55 | 0.000% | 350,033 | -6.184% |
| 2026-01-21 | 25.51 | 25.55 | 25.43 | 25.55 | +0.393% | 314,792 | -6.184% |
| 2026-01-20 | 25.47 | 25.50 | 25.45 | 25.45 | -0.274% | 317,708 | -5.815% |
| 2026-01-16 | 25.58 | 25.58 | 25.50 | 25.52 | -0.117% | 286,709 | -6.074% |
| 2026-01-15 | 25.62 | 25.62 | 25.55 | 25.55 | -0.273% | 257,011 | -6.184% |
| 2026-01-14 | 25.62 | 25.64 | 25.58 | 25.62 | +0.117% | 329,757 | -6.440% |
| 2026-01-13 | 25.57 | 25.60 | 25.55 | 25.59 | +0.274% | 415,810 | -6.331% |
| 2026-01-12 | 25.52 | 25.56 | 25.50 | 25.52 | -0.117% | 298,553 | -6.074% |
| 2026-01-09 | 25.53 | 25.57 | 25.51 | 25.55 | +0.078% | 387,822 | -6.184% |
| 2026-01-08 | 25.56 | 25.56 | 25.50 | 25.53 | -0.195% | 419,573 | -6.110% |
| 2026-01-07 | 25.64 | 25.64 | 25.57 | 25.58 | -0.078% | 300,950 | -6.294% |
| 2026-01-06 | 25.59 | 25.60 | 25.53 | 25.60 | +0.078% | 457,884 | -6.367% |
| 2026-01-05 | 25.57 | 25.59 | 25.53 | 25.58 | +0.235% | 275,384 | -6.294% |
| 2026-01-02 | 25.59 | 25.59 | 25.50 | 25.52 | -0.039% | 351,685 | -6.074% |
| 2025-12-31 | 25.59 | 25.59 | 25.52 | 25.53 | -0.156% | 336,199 | -6.110% |
| 2025-12-30 | 25.56 | 25.61 | 25.55 | 25.57 | -0.039% | 372,828 | -6.257% |
| 2025-12-29 | 25.61 | 25.78 | 25.57 | 25.58 | +0.039% | 497,355 | -6.294% |
| 2025-12-26 | 25.58 | 25.62 | 25.54 | 25.57 | +0.078% | 290,316 | -6.257% |
| 2025-12-24 | 25.52 | 25.56 | 25.49 | 25.55 | +0.314% | 192,661 | -6.184% |
| 2025-12-23 | 25.45 | 25.49 | 25.39 | 25.47 | 0.000% | 643,928 | -5.889% |
| 2025-12-22 | 25.48 | 25.66 | 25.45 | 25.47 | 0.000% | 894,528 | -5.889% |
| 2025-12-19 | 25.51 | 25.51 | 25.47 | 25.47 | -0.585% | 406,884 | -5.889% |
| 2025-12-18 | 25.61 | 25.77 | 25.57 | 25.62 | +0.274% | 226,281 | -6.440% |
| 2025-12-17 | 25.55 | 25.55 | 25.52 | 25.55 | 0.000% | 188,427 | -6.184% |
| 2025-12-16 | 25.53 | 25.56 | 25.49 | 25.55 | +0.157% | 2,851,392 | -6.184% |
| 2025-12-15 | 25.56 | 25.56 | 25.48 | 25.51 | +0.078% | 151,202 | -6.037% |
| 2025-12-12 | 25.52 | 25.52 | 25.47 | 25.49 | -0.313% | 206,777 | -5.963% |
| 2025-12-11 | 25.63 | 25.63 | 25.55 | 25.57 | -0.039% | 1,687,121 | -6.257% |
| 2025-12-10 | 25.48 | 25.58 | 25.47 | 25.58 | +0.392% | 417,123 | -6.294% |
| 2025-12-09 | 25.55 | 25.55 | 25.46 | 25.48 | -0.196% | 208,344 | -5.926% |
| 2025-12-08 | 25.54 | 25.54 | 25.48 | 25.53 | 0.000% | 191,107 | -6.110% |
| 2025-12-05 | 25.55 | 25.58 | 25.52 | 25.53 | -0.156% | 191,615 | -6.110% |
| 2025-12-04 | 25.62 | 25.62 | 25.56 | 25.57 | -0.117% | 288,502 | -6.257% |
| 2025-12-03 | 25.62 | 25.63 | 25.57 | 25.60 | +0.117% | 509,368 | -6.367% |
| 2025-12-02 | 25.58 | 25.61 | 25.53 | 25.57 | +0.117% | 262,515 | -6.257% |
| 2025-12-01 | 25.52 | 25.55 | 25.51 | 25.54 | -0.738% | 128,547 | -6.147% |
| 2025-11-28 | 25.79 | 25.79 | 25.70 | 25.73 | -0.116% | 86,278 | -6.840% |
| 2025-11-26 | 25.73 | 25.77 | 25.68 | 25.76 | +0.156% | 282,197 | -6.949% |
| 2025-11-25 | 25.66 | 25.74 | 25.64 | 25.72 | +0.273% | 167,571 | -6.804% |
| 2025-11-24 | 25.61 | 25.79 | 25.58 | 25.65 | +0.195% | 186,193 | -6.550% |
| 2025-11-21 | 25.55 | 25.60 | 25.53 | 25.60 | +0.353% | 207,286 | -6.367% |
| 2025-11-20 | 25.52 | 25.57 | 25.49 | 25.51 | +0.118% | 158,781 | -6.037% |
| 2025-11-19 | 25.50 | 25.53 | 25.47 | 25.48 | -0.039% | 271,830 | -5.926% |
| 2025-11-18 | 25.50 | 25.51 | 25.46 | 25.49 | +0.118% | 206,291 | -5.963% |
| 2025-11-17 | 25.47 | 25.50 | 25.43 | 25.46 | 0.000% | 131,768 | -5.852% |
| 2025-11-14 | 25.50 | 25.51 | 25.45 | 25.46 | -0.078% | 914,700 | -5.852% |
| 2025-11-13 | 25.52 | 25.54 | 25.48 | 25.48 | -0.352% | 366,192 | -5.926% |
| 2025-11-12 | 25.57 | 25.57 | 25.54 | 25.57 | -0.039% | 1,075,723 | -6.257% |
| 2025-11-11 | 25.56 | 25.60 | 25.53 | 25.58 | +0.353% | 105,087 | -6.294% |
| 2025-11-10 | 25.53 | 25.53 | 25.48 | 25.49 | -0.118% | 593,390 | -5.963% |
| 2025-11-07 | 25.51 | 25.54 | 25.49 | 25.52 | +0.078% | 187,633 | -6.074% |
| 2025-11-06 | 25.52 | 25.53 | 25.48 | 25.50 | +0.236% | 218,758 | -6.000% |
| 2025-11-05 | 25.50 | 25.50 | 25.42 | 25.44 | -0.196% | 185,586 | -5.778% |
| 2025-11-04 | 25.48 | 25.53 | 25.46 | 25.49 | +0.157% | 237,704 | -5.963% |
| 2025-11-03 | 25.51 | 25.61 | 25.44 | 25.45 | -0.547% | 214,279 | -5.815% |
| 2025-10-31 | 25.68 | 25.68 | 25.58 | 25.59 | -0.078% | 186,973 | -6.331% |
| 2025-10-30 | 25.62 | 25.68 | 25.61 | 25.61 | -0.350% | 209,640 | -6.404% |
| 2025-10-29 | 25.85 | 26.00 | 25.64 | 25.70 | -0.426% | 333,171 | -6.732% |
| 2025-10-28 | 25.80 | 25.92 | 25.79 | 25.81 | -0.039% | 143,641 | -7.129% |
| 2025-10-27 | 25.83 | 25.83 | 25.77 | 25.82 | +0.078% | 160,505 | -7.165% |
| 2025-10-24 | 25.80 | 25.82 | 25.77 | 25.80 | +0.116% | 231,283 | -7.093% |
| 2025-10-23 | 25.78 | 25.80 | 25.76 | 25.77 | -0.116% | 264,581 | -6.985% |
| 2025-10-22 | 25.82 | 25.82 | 25.76 | 25.80 | +0.078% | 156,150 | -7.093% |
| 2025-10-21 | 25.86 | 25.86 | 25.78 | 25.78 | 0.000% | 477,124 | -7.021% |
| 2025-10-20 | 25.79 | 25.80 | 25.75 | 25.78 | +0.155% | 100,914 | -7.021% |
| 2025-10-17 | 25.74 | 25.75 | 25.71 | 25.74 | -0.078% | 208,605 | -6.876% |
| 2025-10-16 | 25.76 | 25.79 | 25.69 | 25.76 | +0.194% | 154,694 | -6.949% |
| 2025-10-15 | 25.74 | 25.92 | 25.68 | 25.71 | +0.117% | 282,043 | -6.768% |
| 2025-10-14 | 25.62 | 25.77 | 25.61 | 25.68 | +0.039% | 153,464 | -6.659% |
| 2025-10-13 | 25.64 | 25.67 | 25.60 | 25.67 | +0.391% | 105,466 | -6.623% |
| 2025-10-10 | 25.56 | 25.66 | 25.56 | 25.57 | +0.157% | 244,726 | -6.257% |
| 2025-10-09 | 25.60 | 25.71 | 25.52 | 25.53 | -0.117% | 321,862 | -6.110% |
| 2025-10-08 | 25.62 | 25.63 | 25.56 | 25.56 | -0.078% | 224,149 | -6.221% |
| 2025-10-07 | 25.58 | 25.63 | 25.55 | 25.58 | +0.117% | 452,004 | -6.294% |
| 2025-10-06 | 25.56 | 25.63 | 25.55 | 25.55 | -0.117% | 182,579 | -6.184% |
| 2025-10-03 | 25.63 | 25.64 | 25.58 | 25.58 | -0.234% | 104,036 | -6.294% |
| 2025-10-02 | 25.60 | 25.73 | 25.59 | 25.64 | +0.078% | 183,258 | -6.513% |
| 2025-10-01 | 25.57 | 25.67 | 25.56 | 25.62 | 0.000% | 94,157 | -6.440% |
| 2025-09-30 | 25.69 | 25.69 | 25.61 | 25.62 | -0.039% | 459,832 | -6.440% |
| 2025-09-29 | 25.63 | 25.65 | 25.61 | 25.63 | +0.235% | 1,012,941 | -6.477% |
| 2025-09-26 | 25.57 | 25.59 | 25.55 | 25.57 | 0.000% | 162,107 | -6.257% |
| 2025-09-25 | 25.60 | 25.77 | 25.51 | 25.57 | -0.156% | 154,594 | -6.257% |
| 2025-09-24 | 25.65 | 25.65 | 25.61 | 25.61 | -0.234% | 142,323 | -6.404% |
| 2025-09-23 | 25.71 | 25.75 | 25.64 | 25.67 | +0.078% | 219,976 | -6.623% |
| 2025-09-22 | 25.68 | 25.68 | 25.65 | 25.65 | -0.195% | 122,730 | -6.550% |
| 2025-09-19 | 25.70 | 25.75 | 25.66 | 25.70 | 0.000% | 99,299 | -6.732% |
| 2025-09-18 | 25.73 | 25.75 | 25.65 | 25.70 | -0.039% | 194,477 | -6.732% |
| 2025-09-17 | 25.82 | 25.83 | 25.68 | 25.71 | -0.272% | 371,073 | -6.768% |
| 2025-09-16 | 25.81 | 26.77 | 25.75 | 25.78 | +0.039% | 137,619 | -7.021% |
| 2025-09-15 | 25.77 | 25.92 | 25.75 | 25.77 | +0.233% | 189,647 | -6.985% |
| 2025-09-12 | 25.67 | 25.73 | 25.67 | 25.71 | -0.233% | 128,589 | -6.768% |
| 2025-09-11 | 25.75 | 26.52 | 25.73 | 25.77 | +0.350% | 233,894 | -6.985% |
| 2025-09-10 | 25.65 | 25.74 | 25.65 | 25.68 | +0.195% | 213,693 | -6.659% |
| 2025-09-09 | 25.69 | 25.69 | 25.61 | 25.63 | -0.156% | 208,080 | -6.477% |
| 2025-09-08 | 25.72 | 25.90 | 25.60 | 25.67 | +0.156% | 218,337 | -6.623% |
| 2025-09-05 | 25.67 | 25.67 | 25.62 | 25.63 | +0.392% | 124,957 | -6.477% |
| 2025-09-04 | 25.45 | 25.53 | 25.44 | 25.53 | +0.591% | 294,612 | -6.110% |
| 2025-09-03 | 25.35 | 25.75 | 25.32 | 25.38 | +0.356% | 1,188,761 | -5.556% |
| 2025-09-02 | 25.31 | 25.31 | 25.25 | 25.29 | -0.707% | 240,688 | -5.219% |
| 2025-08-29 | 25.50 | 25.50 | 25.45 | 25.47 | -0.078% | 140,843 | -5.889% |
| 2025-08-28 | 25.49 | 25.51 | 25.46 | 25.49 | +0.079% | 217,547 | -5.963% |
| 2025-08-27 | 25.45 | 25.47 | 25.39 | 25.47 | +0.157% | 178,875 | -5.889% |
| 2025-08-26 | 25.43 | 25.44 | 25.38 | 25.43 | +0.118% | 167,633 | -5.741% |
| 2025-08-25 | 25.47 | 25.48 | 25.39 | 25.40 | -0.118% | 156,134 | -5.630% |
| 2025-08-22 | 25.36 | 25.46 | 25.32 | 25.43 | +0.554% | 106,289 | -5.741% |
| 2025-08-21 | 25.35 | 25.35 | 25.27 | 25.29 | -0.276% | 164,693 | -5.219% |
| 2025-08-20 | 25.34 | 25.38 | 25.32 | 25.36 | +0.039% | 168,496 | -5.481% |
| 2025-08-19 | 25.35 | 25.40 | 25.32 | 25.35 | +0.158% | 221,102 | -5.444% |
| 2025-08-18 | 25.36 | 25.36 | 25.30 | 25.31 | -0.039% | 146,990 | -5.294% |
| 2025-08-15 | 25.38 | 25.38 | 25.32 | 25.32 | -0.158% | 144,669 | -5.332% |
| 2025-08-14 | 25.42 | 25.47 | 25.32 | 25.36 | -0.256% | 442,287 | -5.481% |
| 2025-08-13 | 25.42 | 25.44 | 25.32 | 25.43 | +0.355% | 525,265 | -5.723% |
| 2025-08-12 | 25.32 | 25.34 | 25.21 | 25.34 | +0.059% | 221,423 | -5.388% |
| 2025-08-11 | 25.30 | 25.38 | 25.29 | 25.32 | +0.099% | 140,081 | -5.332% |
| 2025-08-08 | 25.25 | 25.33 | 25.25 | 25.30 | -0.237% | 94,573 | -5.238% |
| 2025-08-07 | 25.40 | 25.40 | 25.34 | 25.36 | -0.099% | 288,179 | -5.462% |
| 2025-08-06 | 25.37 | 25.39 | 25.26 | 25.38 | +0.079% | 923,769 | -5.556% |
| 2025-08-05 | 25.39 | 25.39 | 25.31 | 25.36 | -0.052% | 155,892 | -5.481% |
| 2025-08-04 | 25.37 | 25.38 | 25.26 | 25.37 | +0.112% | 124,229 | -5.531% |
| 2025-08-01 | 25.31 | 25.35 | 25.21 | 25.34 | +0.416% | 150,409 | -5.425% |
| 2025-07-31 | 25.29 | 25.30 | 25.23 | 25.24 | 0.000% | 196,548 | -5.032% |
| 2025-07-30 | 25.24 | 25.32 | 25.02 | 25.24 | -0.158% | 136,590 | -5.032% |
| 2025-07-29 | 25.23 | 25.29 | 25.20 | 25.28 | +0.397% | 214,110 | -5.182% |
| 2025-07-28 | 25.23 | 25.23 | 25.17 | 25.18 | -0.119% | 133,717 | -4.805% |
| 2025-07-25 | 25.11 | 25.23 | 25.11 | 25.21 | +0.239% | 193,675 | -4.919% |
| 2025-07-24 | 25.15 | 25.19 | 25.11 | 25.15 | -0.159% | 98,247 | -4.692% |
| 2025-07-23 | 25.22 | 25.22 | 25.17 | 25.19 | -0.119% | 160,500 | -4.843% |
| 2025-07-22 | 25.24 | 25.25 | 25.19 | 25.22 | +0.199% | 140,618 | -4.956% |
| 2025-07-21 | 25.22 | 25.44 | 25.17 | 25.17 | +0.279% | 167,349 | -4.768% |
| 2025-07-18 | 25.10 | 25.12 | 25.08 | 25.10 | +0.240% | 140,920 | -4.502% |
| 2025-07-17 | 25.07 | 25.07 | 25.01 | 25.04 | +0.080% | 551,572 | -4.273% |
| 2025-07-16 | 25.05 | 25.09 | 24.94 | 25.02 | +0.220% | 118,370 | -4.197% |
| 2025-07-15 | 25.11 | 25.11 | 24.96 | 24.96 | -0.300% | 165,137 | -3.986% |
| 2025-07-14 | 25.05 | 25.11 | 25.01 | 25.04 | 0.000% | 148,081 | -4.273% |
| 2025-07-11 | 25.05 | 25.05 | 25.00 | 25.04 | -0.351% | 88,722 | -4.273% |
| 2025-07-10 | 25.15 | 25.15 | 25.07 | 25.13 | -0.047% | 119,765 | -4.609% |
| 2025-07-09 | 25.10 | 25.14 | 25.03 | 25.14 | +0.500% | 211,588 | -4.654% |
| 2025-07-08 | 25.07 | 25.09 | 25.00 | 25.02 | -0.239% | 160,960 | -4.177% |
| 2025-07-07 | 25.16 | 25.19 | 25.05 | 25.07 | -0.298% | 207,858 | -4.407% |
| 2025-07-03 | 25.12 | 25.19 | 25.06 | 25.15 | -0.040% | 506,274 | -4.692% |
| 2025-07-02 | 25.14 | 25.17 | 25.11 | 25.16 | -0.040% | 769,474 | -4.730% |
| 2025-07-01 | 25.18 | 25.19 | 25.11 | 25.17 | -0.455% | 156,796 | -4.768% |
| 2025-06-30 | 25.26 | 25.30 | 25.23 | 25.29 | +0.258% | 238,728 | -5.201% |
| 2025-06-27 | 25.18 | 25.25 | 25.17 | 25.22 | 0.000% | 165,403 | -4.956% |
| 2025-06-26 | 25.19 | 25.22 | 24.98 | 25.22 | +0.358% | 238,020 | -4.956% |
| 2025-06-25 | 25.12 | 25.16 | 25.09 | 25.13 | -0.040% | 563,357 | -4.616% |
| 2025-06-24 | 25.03 | 25.16 | 25.03 | 25.14 | +0.399% | 170,300 | -4.654% |
| 2025-06-23 | 25.07 | 25.10 | 25.03 | 25.04 | +0.080% | 238,896 | -4.273% |
| 2025-06-20 | 24.94 | 25.02 | 24.88 | 25.02 | +0.240% | 233,250 | -4.197% |
| 2025-06-18 | 24.96 | 25.04 | 24.93 | 24.96 | +0.060% | 148,754 | -3.966% |
| 2025-06-17 | 24.93 | 24.96 | 24.85 | 24.95 | +0.261% | 181,164 | -3.909% |
| 2025-06-16 | 24.91 | 24.97 | 24.88 | 24.88 | -0.100% | 193,409 | -3.658% |
| 2025-06-13 | 24.96 | 24.96 | 24.87 | 24.91 | -0.420% | 136,230 | -3.754% |
| 2025-06-12 | 25.03 | 25.04 | 24.96 | 25.01 | +0.321% | 107,021 | -4.158% |
| 2025-06-11 | 24.89 | 24.94 | 24.81 | 24.93 | +0.383% | 141,166 | -3.851% |
| 2025-06-10 | 24.93 | 24.93 | 24.81 | 24.84 | +0.141% | 94,090 | -3.483% |
| 2025-06-09 | 24.76 | 24.83 | 24.76 | 24.80 | +0.202% | 244,063 | -3.347% |
| 2025-06-06 | 24.81 | 24.82 | 24.75 | 24.75 | -0.483% | 128,219 | -3.152% |
| 2025-06-05 | 24.99 | 24.99 | 24.86 | 24.87 | -0.321% | 170,462 | -3.619% |
| 2025-06-04 | 24.91 | 24.98 | 24.81 | 24.95 | +0.524% | 120,171 | -3.928% |
| 2025-06-03 | 24.86 | 24.88 | 24.76 | 24.82 | +0.364% | 87,603 | -3.425% |
| 2025-06-02 | 24.77 | 24.82 | 24.61 | 24.73 | -1.001% | 215,727 | -3.073% |
| 2025-05-30 | 24.95 | 24.98 | 24.68 | 24.98 | +0.301% | 101,095 | -4.043% |
| 2025-05-29 | 24.90 | 25.00 | 24.72 | 24.91 | +0.383% | 132,491 | -3.754% |
| 2025-05-28 | 24.79 | 24.97 | 24.69 | 24.81 | -0.281% | 145,487 | -3.386% |
| 2025-05-27 | 24.82 | 24.89 | 24.75 | 24.88 | +0.647% | 110,877 | -3.658% |
| 2025-05-23 | 24.72 | 24.74 | 24.69 | 24.72 | +0.203% | 140,111 | -3.034% |
| 2025-05-22 | 24.57 | 24.70 | 24.55 | 24.67 | +0.325% | 190,644 | -2.837% |
| 2025-05-21 | 24.74 | 24.74 | 24.57 | 24.59 | -0.807% | 208,306 | -2.521% |
| 2025-05-20 | 24.78 | 24.81 | 24.74 | 24.79 | -0.081% | 151,006 | -3.308% |
| 2025-05-19 | 24.68 | 24.82 | 24.63 | 24.81 | -0.040% | 121,442 | -3.386% |
| 2025-05-16 | 24.85 | 24.85 | 24.72 | 24.82 | +0.202% | 91,002 | -3.425% |
| 2025-05-15 | 24.69 | 24.77 | 24.66 | 24.77 | +0.691% | 135,652 | -3.230% |
| 2025-05-14 | 24.71 | 24.71 | 24.60 | 24.60 | -0.365% | 260,015 | -2.561% |
| 2025-05-13 | 24.71 | 24.75 | 24.67 | 24.69 | +0.081% | 83,595 | -2.916% |
| 2025-05-12 | 24.61 | 24.71 | 24.61 | 24.67 | -0.121% | 90,073 | -2.837% |
| 2025-05-09 | 24.76 | 24.80 | 24.70 | 24.70 | 0.000% | 96,824 | -2.955% |
| 2025-05-08 | 24.83 | 24.85 | 24.70 | 24.70 | -0.363% | 120,456 | -2.955% |
| 2025-05-07 | 24.80 | 24.84 | 24.76 | 24.79 | +0.081% | 89,398 | -3.308% |
| 2025-05-06 | 24.73 | 24.77 | 24.66 | 24.77 | +0.202% | 83,986 | -3.230% |
| 2025-05-05 | 24.69 | 24.79 | 24.57 | 24.72 | -0.040% | 143,819 | -3.034% |
| 2025-05-02 | 24.72 | 24.76 | 24.61 | 24.73 | -0.242% | 106,583 | -3.073% |
| 2025-05-01 | 24.92 | 24.92 | 24.76 | 24.79 | -0.761% | 130,057 | -3.308% |
| 2025-04-30 | 24.98 | 24.98 | 24.91 | 24.98 | -0.040% | 88,395 | -4.043% |
| 2025-04-29 | 24.97 | 25.00 | 24.85 | 24.99 | +0.241% | 123,769 | -4.082% |
| 2025-04-28 | 24.90 | 24.95 | 24.59 | 24.93 | +0.141% | 214,221 | -3.851% |
| 2025-04-25 | 24.81 | 24.90 | 24.75 | 24.89 | +0.464% | 66,166 | -3.716% |
| 2025-04-24 | 24.72 | 24.80 | 24.70 | 24.78 | +0.773% | 425,050 | -3.269% |
| 2025-04-23 | 24.77 | 24.80 | 24.58 | 24.59 | +0.163% | 137,738 | -2.521% |
| 2025-04-22 | 24.58 | 24.61 | 24.53 | 24.55 | +0.327% | 103,380 | -2.363% |
| 2025-04-21 | 24.62 | 24.72 | 24.47 | 24.47 | -0.770% | 136,712 | -2.043% |
| 2025-04-17 | 24.65 | 24.89 | 24.63 | 24.66 | -0.061% | 160,067 | -2.798% |
| 2025-04-16 | 24.61 | 24.68 | 24.56 | 24.68 | +0.386% | 355,968 | -2.857% |
| 2025-04-15 | 24.51 | 24.62 | 24.51 | 24.58 | +0.450% | 151,021 | -2.482% |
| 2025-04-14 | 24.44 | 24.50 | 24.40 | 24.47 | 0.000% | 105,693 | -2.043% |