IBDY
iShares iBonds Dec 2033 Term Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 11:05:58 AM EDT
24.37USD-0.082%(-0.02)42,729
24.36Bid24.37Ask0.01SpreadIBDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.40 | 24.41 | 24.37 | 24.37 | -0.082% | 42,729 | 0.000% |
| 2026-10-02 | 24.50 | 24.52 | 24.37 | 24.39 | -0.164% | 302,205 | -0.082% |
| 2026-10-01 | 24.34 | 24.48 | 24.28 | 24.43 | -0.204% | 200,147 | -0.246% |
| 2026-09-30 | 24.54 | 24.68 | 24.44 | 24.48 | -0.082% | 252,733 | -0.449% |
| 2026-09-29 | 24.54 | 24.54 | 24.44 | 24.50 | -0.041% | 430,195 | -0.531% |
| 2026-09-28 | 24.51 | 24.55 | 24.46 | 24.51 | -0.528% | 169,678 | -0.571% |
| 2026-09-25 | 24.62 | 24.66 | 24.55 | 24.64 | +0.163% | 301,611 | -1.096% |
| 2026-09-24 | 24.72 | 24.75 | 24.60 | 24.60 | -0.526% | 183,190 | -0.935% |
| 2026-09-23 | 24.90 | 24.91 | 24.68 | 24.73 | -0.941% | 148,897 | -1.456% |
| 2026-09-22 | 24.96 | 24.98 | 24.92 | 24.96 | +0.020% | 165,088 | -2.383% |
| 2026-09-21 | 24.94 | 24.97 | 24.93 | 24.96 | +0.322% | 144,445 | -2.364% |
| 2026-09-18 | 25.04 | 25.04 | 24.87 | 24.88 | -0.360% | 147,675 | -2.050% |
| 2026-09-17 | 24.97 | 24.98 | 24.93 | 24.97 | +0.483% | 134,396 | -2.403% |
| 2026-09-16 | 24.90 | 24.96 | 24.84 | 24.85 | +0.032% | 173,132 | -1.932% |
| 2026-09-15 | 24.85 | 24.86 | 24.82 | 24.84 | -0.032% | 194,296 | -1.900% |
| 2026-09-14 | 24.85 | 24.92 | 24.82 | 24.85 | -0.121% | 151,429 | -1.932% |
| 2026-09-11 | 24.95 | 24.97 | 24.87 | 24.88 | -0.088% | 138,989 | -2.050% |
| 2026-09-10 | 24.97 | 24.98 | 24.89 | 24.90 | -0.670% | 207,184 | -2.136% |
| 2026-09-09 | 25.12 | 25.23 | 25.05 | 25.07 | -0.159% | 238,252 | -2.792% |
| 2026-09-08 | 25.14 | 25.15 | 25.10 | 25.11 | -0.159% | 228,999 | -2.947% |
| 2026-09-04 | 25.19 | 25.19 | 25.14 | 25.15 | +0.020% | 105,116 | -3.101% |
| 2026-09-03 | 25.24 | 25.24 | 25.14 | 25.14 | +0.080% | 582,258 | -3.082% |
| 2026-09-02 | 25.13 | 25.32 | 25.09 | 25.13 | +0.040% | 132,369 | -3.005% |
| 2026-09-01 | 25.14 | 25.19 | 25.10 | 25.11 | -0.731% | 345,049 | -2.966% |
| 2026-08-31 | 25.29 | 25.32 | 25.26 | 25.30 | -0.118% | 123,160 | -3.676% |
| 2026-08-28 | 25.38 | 25.44 | 25.32 | 25.33 | -0.315% | 191,742 | -3.790% |
| 2026-08-27 | 25.39 | 25.44 | 25.33 | 25.41 | -0.039% | 141,687 | -4.093% |
| 2026-08-26 | 25.41 | 25.44 | 25.39 | 25.42 | -0.137% | 142,260 | -4.131% |
| 2026-08-25 | 25.38 | 25.45 | 25.38 | 25.45 | +0.493% | 191,918 | -4.262% |
| 2026-08-24 | 25.32 | 25.44 | 25.25 | 25.33 | +0.138% | 134,145 | -3.790% |
| 2026-08-21 | 25.29 | 25.31 | 25.28 | 25.30 | -0.079% | 202,132 | -3.657% |
| 2026-08-20 | 25.30 | 25.36 | 25.30 | 25.32 | -0.374% | 393,351 | -3.733% |
| 2026-08-19 | 25.40 | 25.42 | 25.36 | 25.41 | +0.395% | 192,084 | -4.093% |
| 2026-08-18 | 25.25 | 25.32 | 25.25 | 25.31 | +0.079% | 144,342 | -3.714% |
| 2026-08-17 | 25.33 | 25.33 | 25.28 | 25.29 | -0.229% | 422,703 | -3.638% |
| 2026-08-14 | 25.38 | 25.43 | 25.33 | 25.35 | -0.224% | 1,079,306 | -3.858% |
| 2026-08-13 | 25.44 | 25.46 | 25.40 | 25.41 | +0.316% | 148,688 | -4.074% |
| 2026-08-12 | 25.35 | 25.38 | 25.32 | 25.32 | +0.099% | 811,671 | -3.771% |
| 2026-08-11 | 25.32 | 25.36 | 25.30 | 25.30 | +0.040% | 1,689,681 | -3.676% |
| 2026-08-10 | 25.35 | 25.35 | 25.29 | 25.29 | -0.433% | 186,412 | -3.638% |
| 2026-08-07 | 25.43 | 25.43 | 25.37 | 25.40 | +0.197% | 940,042 | -4.055% |
| 2026-08-06 | 25.36 | 25.38 | 25.32 | 25.35 | -0.315% | 236,428 | -3.866% |
| 2026-08-05 | 25.42 | 25.44 | 25.38 | 25.43 | +0.039% | 235,377 | -4.168% |
| 2026-08-04 | 25.38 | 25.42 | 25.38 | 25.42 | +0.474% | 93,598 | -4.131% |
| 2026-08-03 | 25.28 | 25.32 | 25.27 | 25.30 | -0.178% | 200,658 | -3.676% |
| 2026-07-31 | 25.33 | 25.35 | 25.30 | 25.34 | -0.138% | 154,562 | -3.847% |
| 2026-07-30 | 25.37 | 25.40 | 25.36 | 25.38 | +0.158% | 257,258 | -3.980% |
| 2026-07-29 | 25.46 | 25.46 | 25.34 | 25.34 | -0.334% | 241,414 | -3.828% |
| 2026-07-28 | 25.38 | 25.45 | 25.38 | 25.43 | +0.237% | 115,528 | -4.149% |
| 2026-07-27 | 25.36 | 25.39 | 25.34 | 25.36 | +0.138% | 586,721 | -3.923% |
| 2026-07-24 | 25.32 | 25.36 | 25.31 | 25.33 | +0.079% | 251,255 | -3.790% |
| 2026-07-23 | 25.32 | 25.33 | 25.29 | 25.31 | -0.276% | 286,450 | -3.714% |
| 2026-07-22 | 25.41 | 25.43 | 25.38 | 25.38 | -0.236% | 379,026 | -3.980% |
| 2026-07-21 | 25.47 | 25.49 | 25.42 | 25.44 | -0.177% | 623,307 | -4.206% |
| 2026-07-20 | 25.53 | 25.55 | 25.47 | 25.48 | -0.215% | 140,637 | -4.375% |
| 2026-07-17 | 25.58 | 25.59 | 25.54 | 25.54 | +0.039% | 111,640 | -4.581% |
| 2026-07-16 | 25.48 | 25.55 | 25.48 | 25.53 | -0.039% | 205,634 | -4.544% |
| 2026-07-15 | 25.50 | 25.57 | 25.50 | 25.54 | +0.295% | 139,493 | -4.581% |
| 2026-07-14 | 25.46 | 25.50 | 25.35 | 25.46 | +0.256% | 142,733 | -4.300% |
| 2026-07-13 | 25.47 | 25.51 | 25.40 | 25.40 | -0.431% | 196,935 | -4.055% |
| 2026-07-10 | 25.52 | 25.54 | 25.48 | 25.51 | -0.078% | 107,260 | -4.469% |
| 2026-07-09 | 25.53 | 25.59 | 25.53 | 25.53 | +0.098% | 275,464 | -4.544% |
| 2026-07-08 | 25.49 | 25.52 | 25.46 | 25.50 | -0.098% | 155,064 | -4.450% |
| 2026-07-07 | 25.61 | 25.64 | 25.52 | 25.53 | -0.584% | 179,114 | -4.544% |
| 2026-07-06 | 25.65 | 25.68 | 25.64 | 25.68 | +0.117% | 222,586 | -5.101% |
| 2026-07-02 | 25.64 | 25.78 | 25.63 | 25.65 | +0.156% | 184,615 | -4.990% |
| 2026-07-01 | 25.58 | 25.65 | 25.56 | 25.61 | -0.524% | 194,153 | -4.842% |
| 2026-06-30 | 25.82 | 25.83 | 25.75 | 25.75 | -0.406% | 348,531 | -5.341% |
| 2026-06-29 | 25.83 | 25.87 | 25.82 | 25.85 | +0.077% | 425,136 | -5.725% |
| 2026-06-26 | 25.79 | 25.85 | 25.79 | 25.83 | +0.155% | 131,348 | -5.652% |
| 2026-06-25 | 25.80 | 25.97 | 25.78 | 25.79 | +0.116% | 439,557 | -5.506% |
| 2026-06-24 | 25.76 | 25.81 | 25.75 | 25.76 | +0.272% | 826,368 | -5.396% |
| 2026-06-23 | 25.67 | 25.72 | 25.66 | 25.69 | +0.136% | 142,773 | -5.138% |
| 2026-06-22 | 25.65 | 25.67 | 25.63 | 25.66 | -0.175% | 128,901 | -5.009% |
| 2026-06-18 | 25.72 | 25.77 | 25.70 | 25.70 | +0.230% | 702,247 | -5.175% |
| 2026-06-17 | 25.77 | 25.78 | 25.64 | 25.64 | -0.423% | 378,159 | -4.957% |
| 2026-06-16 | 25.75 | 25.79 | 25.73 | 25.75 | +0.156% | 136,337 | -5.359% |
| 2026-06-15 | 25.75 | 25.91 | 25.71 | 25.71 | +0.019% | 371,374 | -5.212% |
| 2026-06-12 | 25.71 | 25.73 | 25.66 | 25.70 | -0.136% | 332,064 | -5.194% |
| 2026-06-11 | 25.60 | 25.75 | 25.58 | 25.74 | +0.625% | 186,455 | -5.322% |
| 2026-06-10 | 25.59 | 25.63 | 25.55 | 25.58 | -0.117% | 161,329 | -4.730% |
| 2026-06-09 | 25.60 | 25.62 | 25.55 | 25.61 | +0.215% | 178,570 | -4.842% |
| 2026-06-08 | 25.62 | 25.63 | 25.55 | 25.55 | -0.039% | 185,655 | -4.637% |
| 2026-06-05 | 25.61 | 25.63 | 25.57 | 25.57 | -0.487% | 1,075,331 | -4.674% |
| 2026-06-04 | 25.71 | 25.73 | 25.69 | 25.69 | +0.078% | 123,152 | -5.138% |
| 2026-06-03 | 25.66 | 25.68 | 25.64 | 25.67 | -0.194% | 307,929 | -5.064% |
| 2026-06-02 | 25.74 | 25.75 | 25.71 | 25.72 | -0.019% | 92,892 | -5.249% |
| 2026-06-01 | 25.65 | 25.73 | 25.63 | 25.73 | -0.407% | 218,305 | -5.267% |
| 2026-05-29 | 25.84 | 25.89 | 25.83 | 25.83 | +0.039% | 124,923 | -5.652% |
| 2026-05-28 | 25.79 | 25.84 | 25.74 | 25.82 | +0.194% | 178,448 | -5.616% |
| 2026-05-27 | 25.76 | 25.80 | 25.75 | 25.77 | +0.058% | 176,679 | -5.433% |
| 2026-05-26 | 25.75 | 25.79 | 25.72 | 25.75 | +0.351% | 168,286 | -5.378% |
| 2026-05-22 | 25.70 | 25.70 | 25.61 | 25.66 | +0.098% | 124,551 | -5.046% |
| 2026-05-21 | 25.55 | 25.65 | 25.52 | 25.64 | +0.084% | 111,243 | -4.953% |
| 2026-05-20 | 25.47 | 25.63 | 25.46 | 25.62 | +0.662% | 116,989 | -4.873% |
| 2026-05-19 | 25.46 | 25.51 | 25.42 | 25.45 | -0.411% | 221,643 | -4.244% |
| 2026-05-18 | 25.62 | 25.64 | 25.52 | 25.55 | -0.176% | 368,776 | -4.637% |
| 2026-05-15 | 25.61 | 25.61 | 25.57 | 25.60 | -0.486% | 116,828 | -4.805% |
| 2026-05-14 | 25.79 | 25.82 | 25.73 | 25.73 | -0.097% | 120,420 | -5.267% |
| 2026-05-13 | 25.72 | 25.75 | 25.69 | 25.75 | +0.078% | 2,214,873 | -5.359% |
| 2026-05-12 | 25.74 | 25.75 | 25.71 | 25.73 | -0.271% | 115,110 | -5.286% |
| 2026-05-11 | 25.80 | 25.84 | 25.80 | 25.80 | -0.232% | 100,971 | -5.543% |
| 2026-05-08 | 25.85 | 25.86 | 25.83 | 25.86 | +0.349% | 149,189 | -5.762% |
| 2026-05-07 | 25.88 | 25.88 | 25.76 | 25.77 | -0.329% | 197,264 | -5.433% |
| 2026-05-06 | 25.84 | 25.87 | 25.82 | 25.86 | +0.427% | 206,130 | -5.744% |
| 2026-05-05 | 25.73 | 25.78 | 25.73 | 25.75 | +0.195% | 449,999 | -5.341% |
| 2026-05-04 | 25.71 | 25.73 | 25.65 | 25.70 | -0.252% | 87,871 | -5.157% |
| 2026-05-01 | 25.76 | 25.84 | 25.74 | 25.76 | -0.310% | 148,639 | -5.396% |
| 2026-04-30 | 25.85 | 25.88 | 25.82 | 25.84 | +0.116% | 132,721 | -5.689% |
| 2026-04-29 | 25.85 | 25.85 | 25.78 | 25.81 | -0.367% | 195,629 | -5.579% |
| 2026-04-28 | 25.87 | 25.91 | 25.86 | 25.91 | -0.058% | 345,031 | -5.925% |
| 2026-04-27 | 25.95 | 25.97 | 25.90 | 25.92 | -0.193% | 161,182 | -5.980% |
| 2026-04-24 | 25.92 | 26.00 | 25.91 | 25.97 | +0.077% | 216,816 | -6.161% |
| 2026-04-23 | 26.00 | 26.04 | 25.91 | 25.95 | -0.211% | 148,307 | -6.089% |
| 2026-04-22 | 26.02 | 26.05 | 26.00 | 26.00 | +0.135% | 158,064 | -6.287% |
| 2026-04-21 | 26.03 | 26.04 | 25.96 | 25.97 | -0.345% | 151,503 | -6.161% |
| 2026-04-20 | 26.05 | 26.07 | 26.02 | 26.06 | +0.038% | 274,382 | -6.485% |
| 2026-04-17 | 26.06 | 26.09 | 26.04 | 26.05 | +0.443% | 273,796 | -6.449% |
| 2026-04-16 | 26.04 | 26.04 | 25.93 | 25.93 | -0.327% | 174,042 | -6.034% |
| 2026-04-15 | 26.01 | 26.02 | 25.98 | 26.02 | 0.000% | 137,306 | -6.341% |
| 2026-04-14 | 25.97 | 26.04 | 25.95 | 26.02 | +0.231% | 123,817 | -6.341% |
| 2026-04-13 | 25.88 | 25.97 | 25.87 | 25.96 | +0.270% | 175,624 | -6.125% |
| 2026-04-10 | 25.90 | 25.93 | 25.88 | 25.89 | -0.154% | 107,316 | -5.871% |
| 2026-04-09 | 25.90 | 25.97 | 25.85 | 25.93 | +0.058% | 135,299 | -6.016% |
| 2026-04-08 | 25.98 | 25.98 | 25.89 | 25.91 | +0.368% | 132,661 | -5.962% |
| 2026-04-07 | 25.79 | 25.84 | 25.69 | 25.82 | +0.155% | 182,999 | -5.616% |
| 2026-04-06 | 25.78 | 25.91 | 25.77 | 25.78 | -0.194% | 165,671 | -5.469% |
| 2026-04-02 | 25.72 | 25.84 | 25.66 | 25.83 | +0.272% | 117,037 | -5.652% |
| 2026-04-01 | 25.80 | 25.86 | 25.72 | 25.76 | -0.348% | 370,455 | -5.396% |
| 2026-03-31 | 25.80 | 25.88 | 25.77 | 25.85 | +0.545% | 407,513 | -5.725% |
| 2026-03-30 | 25.74 | 25.77 | 25.70 | 25.71 | +0.469% | 544,130 | -5.212% |
| 2026-03-27 | 25.56 | 25.63 | 25.54 | 25.59 | -0.137% | 311,976 | -4.767% |
| 2026-03-26 | 25.72 | 25.76 | 25.62 | 25.63 | -0.717% | 432,676 | -4.898% |
| 2026-03-25 | 25.83 | 25.98 | 25.79 | 25.81 | +0.389% | 235,084 | -5.579% |
| 2026-03-24 | 25.67 | 25.77 | 25.66 | 25.71 | -0.252% | 175,212 | -5.212% |
| 2026-03-23 | 25.70 | 25.84 | 25.68 | 25.77 | +0.487% | 115,823 | -5.451% |
| 2026-03-20 | 25.81 | 25.82 | 25.64 | 25.65 | -0.946% | 180,339 | -4.990% |
| 2026-03-19 | 25.78 | 25.92 | 25.76 | 25.89 | +0.193% | 273,284 | -5.889% |
| 2026-03-18 | 25.93 | 25.97 | 25.84 | 25.84 | -0.462% | 132,741 | -5.707% |
| 2026-03-17 | 25.92 | 25.99 | 25.92 | 25.96 | +0.445% | 170,226 | -6.143% |
| 2026-03-16 | 25.88 | 26.03 | 25.84 | 25.85 | +0.349% | 149,177 | -5.725% |
| 2026-03-13 | 25.88 | 25.92 | 25.74 | 25.76 | -0.232% | 181,852 | -5.396% |
| 2026-03-12 | 25.92 | 26.06 | 25.79 | 25.82 | -0.501% | 233,683 | -5.616% |
| 2026-03-11 | 26.04 | 26.04 | 25.93 | 25.95 | -0.556% | 198,524 | -6.089% |
| 2026-03-10 | 26.17 | 26.19 | 26.08 | 26.09 | -0.401% | 314,891 | -6.610% |
| 2026-03-09 | 26.05 | 26.20 | 26.01 | 26.20 | +0.345% | 507,472 | -6.985% |
| 2026-03-06 | 26.07 | 26.16 | 26.04 | 26.11 | -0.191% | 255,186 | -6.664% |
| 2026-03-05 | 26.15 | 26.29 | 26.13 | 26.16 | -0.305% | 173,249 | -6.843% |
| 2026-03-04 | 26.27 | 26.29 | 26.23 | 26.24 | 0.000% | 141,645 | -7.127% |
| 2026-03-03 | 26.12 | 26.29 | 26.11 | 26.24 | -0.076% | 150,019 | -7.127% |
| 2026-03-02 | 26.25 | 26.27 | 26.20 | 26.26 | -0.681% | 408,209 | -7.197% |
| 2026-02-27 | 26.45 | 26.48 | 26.43 | 26.44 | +0.152% | 134,140 | -7.829% |
| 2026-02-26 | 26.39 | 26.42 | 26.38 | 26.40 | +0.038% | 123,463 | -7.689% |
| 2026-02-25 | 26.38 | 26.42 | 26.36 | 26.39 | -0.038% | 137,606 | -7.654% |
| 2026-02-24 | 26.39 | 26.42 | 26.37 | 26.40 | 0.000% | 123,432 | -7.689% |
| 2026-02-23 | 26.38 | 26.44 | 26.37 | 26.40 | +0.114% | 174,707 | -7.689% |
| 2026-02-20 | 26.36 | 26.39 | 26.33 | 26.37 | +0.019% | 173,364 | -7.584% |
| 2026-02-19 | 26.31 | 26.37 | 26.31 | 26.36 | +0.057% | 196,972 | -7.567% |
| 2026-02-18 | 26.34 | 26.36 | 26.32 | 26.35 | 0.000% | 149,168 | -7.514% |
| 2026-02-17 | 26.35 | 26.38 | 26.32 | 26.35 | -0.019% | 167,982 | -7.514% |
| 2026-02-13 | 26.34 | 26.36 | 26.27 | 26.36 | +0.285% | 178,674 | -7.532% |
| 2026-02-12 | 26.21 | 26.31 | 26.21 | 26.28 | +0.382% | 102,758 | -7.268% |
| 2026-02-11 | 26.18 | 26.22 | 26.15 | 26.18 | -0.118% | 153,120 | -6.914% |
| 2026-02-10 | 26.21 | 26.25 | 26.20 | 26.21 | +0.195% | 143,252 | -7.024% |
| 2026-02-09 | 26.14 | 26.17 | 26.12 | 26.16 | 0.000% | 409,154 | -6.843% |
| 2026-02-06 | 26.12 | 26.16 | 26.11 | 26.16 | +0.077% | 161,332 | -6.843% |
| 2026-02-05 | 26.07 | 26.15 | 26.07 | 26.14 | +0.423% | 154,415 | -6.771% |
| 2026-02-04 | 26.03 | 26.05 | 26.00 | 26.03 | 0.000% | 262,084 | -6.377% |
| 2026-02-03 | 26.04 | 26.06 | 26.01 | 26.03 | -0.038% | 168,790 | -6.377% |
| 2026-02-02 | 26.06 | 26.12 | 26.02 | 26.04 | -0.535% | 270,519 | -6.413% |
| 2026-01-30 | 26.18 | 26.20 | 26.11 | 26.18 | +0.038% | 134,225 | -6.914% |
| 2026-01-29 | 26.14 | 26.20 | 26.12 | 26.17 | +0.038% | 147,796 | -6.878% |
| 2026-01-28 | 26.18 | 26.18 | 26.13 | 26.16 | -0.115% | 234,941 | -6.843% |
| 2026-01-27 | 26.19 | 26.21 | 26.18 | 26.19 | 0.000% | 173,176 | -6.949% |
| 2026-01-26 | 26.20 | 26.23 | 26.19 | 26.19 | +0.076% | 192,399 | -6.949% |
| 2026-01-23 | 26.17 | 26.19 | 26.13 | 26.17 | +0.076% | 196,748 | -6.878% |
| 2026-01-22 | 26.14 | 26.17 | 26.12 | 26.15 | 0.000% | 165,543 | -6.807% |
| 2026-01-21 | 26.05 | 26.16 | 26.03 | 26.15 | +0.461% | 187,984 | -6.807% |
| 2026-01-20 | 26.04 | 26.08 | 26.00 | 26.03 | -0.459% | 119,154 | -6.377% |
| 2026-01-16 | 26.18 | 26.20 | 26.13 | 26.15 | -0.153% | 115,424 | -6.807% |
| 2026-01-15 | 26.24 | 26.24 | 26.18 | 26.19 | -0.114% | 170,256 | -6.949% |
| 2026-01-14 | 26.21 | 26.25 | 26.19 | 26.22 | +0.153% | 210,240 | -7.056% |
| 2026-01-13 | 26.19 | 26.22 | 26.17 | 26.18 | +0.115% | 220,044 | -6.914% |
| 2026-01-12 | 26.15 | 26.19 | 26.14 | 26.15 | -0.038% | 182,831 | -6.807% |
| 2026-01-09 | 26.15 | 26.19 | 26.11 | 26.16 | +0.115% | 156,331 | -6.843% |
| 2026-01-08 | 26.13 | 26.16 | 26.13 | 26.13 | -0.229% | 190,870 | -6.736% |
| 2026-01-07 | 26.23 | 26.23 | 26.17 | 26.19 | +0.019% | 407,021 | -6.949% |
| 2026-01-06 | 26.12 | 26.19 | 26.12 | 26.18 | +0.038% | 248,476 | -6.931% |
| 2026-01-05 | 26.15 | 26.19 | 26.12 | 26.18 | +0.211% | 240,489 | -6.896% |
| 2026-01-02 | 26.16 | 26.16 | 26.09 | 26.12 | -0.077% | 119,744 | -6.700% |
| 2025-12-31 | 26.17 | 26.20 | 26.14 | 26.14 | -0.267% | 163,069 | -6.771% |
| 2025-12-30 | 26.19 | 26.23 | 26.17 | 26.21 | -0.057% | 252,201 | -7.020% |
| 2025-12-29 | 26.20 | 26.23 | 26.19 | 26.23 | +0.115% | 206,322 | -7.073% |
| 2025-12-26 | 26.19 | 26.21 | 26.16 | 26.20 | +0.096% | 176,204 | -6.967% |
| 2025-12-24 | 26.11 | 26.17 | 26.11 | 26.17 | +0.307% | 138,408 | -6.878% |
| 2025-12-23 | 26.02 | 26.10 | 26.02 | 26.09 | 0.000% | 406,457 | -6.593% |
| 2025-12-22 | 26.10 | 26.23 | 26.06 | 26.09 | +0.038% | 328,228 | -6.593% |
| 2025-12-19 | 26.11 | 26.12 | 26.08 | 26.08 | -0.598% | 432,072 | -6.557% |
| 2025-12-18 | 26.23 | 26.26 | 26.20 | 26.24 | +0.275% | 121,165 | -7.116% |
| 2025-12-17 | 26.15 | 26.18 | 26.13 | 26.16 | -0.019% | 348,910 | -6.860% |
| 2025-12-16 | 26.10 | 26.21 | 26.10 | 26.17 | +0.153% | 106,163 | -6.878% |
| 2025-12-15 | 26.16 | 26.20 | 26.11 | 26.13 | +0.096% | 84,848 | -6.736% |
| 2025-12-12 | 26.12 | 26.13 | 26.09 | 26.11 | -0.286% | 118,946 | -6.646% |
| 2025-12-11 | 26.26 | 26.32 | 26.18 | 26.18 | -0.114% | 115,366 | -6.914% |
| 2025-12-10 | 26.10 | 26.23 | 26.07 | 26.21 | +0.498% | 124,727 | -7.020% |
| 2025-12-09 | 26.15 | 26.16 | 26.08 | 26.08 | -0.153% | 203,150 | -6.557% |
| 2025-12-08 | 26.18 | 26.18 | 26.09 | 26.12 | -0.115% | 170,156 | -6.700% |
| 2025-12-05 | 26.21 | 26.22 | 26.15 | 26.15 | -0.115% | 144,293 | -6.807% |
| 2025-12-04 | 26.21 | 26.22 | 26.18 | 26.18 | -0.191% | 164,968 | -6.914% |
| 2025-12-03 | 26.21 | 26.26 | 26.20 | 26.23 | +0.115% | 225,050 | -7.091% |
| 2025-12-02 | 26.17 | 26.21 | 26.14 | 26.20 | +0.115% | 99,955 | -6.985% |
| 2025-12-01 | 26.16 | 26.19 | 26.07 | 26.17 | -0.721% | 82,846 | -6.878% |
| 2025-11-28 | 26.41 | 26.41 | 26.34 | 26.36 | -0.076% | 47,818 | -7.549% |
| 2025-11-26 | 26.33 | 26.41 | 26.30 | 26.38 | +0.228% | 100,746 | -7.619% |
| 2025-11-25 | 26.26 | 26.37 | 26.26 | 26.32 | +0.228% | 226,436 | -7.409% |
| 2025-11-24 | 26.24 | 26.28 | 26.21 | 26.26 | +0.267% | 173,522 | -7.197% |
| 2025-11-21 | 26.21 | 26.21 | 26.14 | 26.19 | +0.345% | 249,834 | -6.949% |
| 2025-11-20 | 26.14 | 26.18 | 26.10 | 26.10 | +0.115% | 153,489 | -6.628% |
| 2025-11-19 | 26.13 | 26.14 | 26.07 | 26.07 | -0.038% | 164,722 | -6.521% |
| 2025-11-18 | 26.10 | 26.12 | 26.06 | 26.08 | +0.115% | 112,447 | -6.557% |
| 2025-11-17 | 26.07 | 26.11 | 25.99 | 26.05 | 0.000% | 182,136 | -6.449% |
| 2025-11-14 | 26.12 | 26.13 | 26.05 | 26.05 | -0.153% | 127,520 | -6.449% |
| 2025-11-13 | 26.11 | 26.16 | 26.09 | 26.09 | -0.325% | 143,250 | -6.593% |
| 2025-11-12 | 26.17 | 26.20 | 26.16 | 26.18 | -0.019% | 170,454 | -6.896% |
| 2025-11-11 | 26.16 | 26.34 | 26.09 | 26.18 | +0.307% | 182,312 | -6.914% |
| 2025-11-10 | 26.12 | 26.14 | 26.10 | 26.10 | 0.000% | 122,909 | -6.628% |
| 2025-11-07 | 26.10 | 26.14 | 26.07 | 26.10 | -0.115% | 154,626 | -6.628% |
| 2025-11-06 | 26.14 | 26.14 | 26.11 | 26.13 | +0.423% | 92,060 | -6.736% |
| 2025-11-05 | 26.10 | 26.13 | 26.02 | 26.02 | -0.345% | 146,089 | -6.341% |
| 2025-11-04 | 26.08 | 26.14 | 26.07 | 26.11 | +0.230% | 180,395 | -6.664% |
| 2025-11-03 | 26.09 | 26.12 | 26.03 | 26.05 | -0.573% | 169,378 | -6.449% |
| 2025-10-31 | 26.24 | 26.29 | 26.20 | 26.20 | -0.190% | 137,714 | -6.985% |
| 2025-10-30 | 26.22 | 26.38 | 26.22 | 26.25 | -0.304% | 165,374 | -7.162% |
| 2025-10-29 | 26.47 | 26.52 | 26.33 | 26.33 | -0.491% | 216,100 | -7.444% |
| 2025-10-28 | 26.47 | 26.50 | 26.43 | 26.46 | -0.038% | 78,223 | -7.899% |
| 2025-10-27 | 26.46 | 26.48 | 26.41 | 26.47 | +0.113% | 127,960 | -7.934% |
| 2025-10-24 | 26.44 | 26.46 | 26.43 | 26.44 | +0.152% | 163,392 | -7.829% |
| 2025-10-23 | 26.41 | 26.44 | 26.40 | 26.40 | -0.076% | 180,291 | -7.689% |
| 2025-10-22 | 26.44 | 26.45 | 26.39 | 26.42 | 0.000% | 93,644 | -7.759% |
| 2025-10-21 | 26.49 | 26.49 | 26.42 | 26.42 | +0.038% | 141,188 | -7.759% |
| 2025-10-20 | 26.41 | 26.43 | 26.39 | 26.41 | +0.304% | 85,650 | -7.724% |
| 2025-10-17 | 26.37 | 26.39 | 26.31 | 26.33 | -0.265% | 182,335 | -7.444% |
| 2025-10-16 | 26.33 | 26.41 | 26.30 | 26.40 | +0.228% | 95,523 | -7.689% |
| 2025-10-15 | 26.37 | 26.40 | 26.31 | 26.34 | +0.114% | 207,544 | -7.479% |
| 2025-10-14 | 26.25 | 26.34 | 26.25 | 26.31 | +0.152% | 100,670 | -7.374% |
| 2025-10-13 | 26.19 | 26.38 | 26.18 | 26.27 | +0.536% | 72,876 | -7.233% |
| 2025-10-10 | 26.21 | 26.25 | 26.07 | 26.13 | 0.000% | 146,907 | -6.736% |
| 2025-10-09 | 26.15 | 26.25 | 26.13 | 26.13 | -0.229% | 124,683 | -6.736% |
| 2025-10-08 | 26.27 | 26.27 | 26.16 | 26.19 | 0.000% | 123,141 | -6.949% |
| 2025-10-07 | 26.16 | 26.23 | 26.16 | 26.19 | +0.076% | 65,981 | -6.949% |
| 2025-10-06 | 26.19 | 26.31 | 26.16 | 26.17 | -0.267% | 138,864 | -6.878% |
| 2025-10-03 | 26.25 | 26.26 | 26.22 | 26.24 | -0.133% | 91,421 | -7.127% |
| 2025-10-02 | 26.20 | 26.30 | 26.20 | 26.27 | +0.095% | 102,743 | -7.250% |
| 2025-10-01 | 26.23 | 26.25 | 26.18 | 26.25 | +0.076% | 73,675 | -7.162% |
| 2025-09-30 | 26.29 | 26.30 | 26.23 | 26.23 | -0.038% | 105,437 | -7.091% |
| 2025-09-29 | 26.24 | 26.26 | 26.22 | 26.24 | +0.229% | 152,662 | -7.127% |
| 2025-09-26 | 26.20 | 26.21 | 26.15 | 26.18 | +0.076% | 63,917 | -6.914% |
| 2025-09-25 | 26.19 | 26.19 | 26.10 | 26.16 | -0.191% | 153,349 | -6.843% |
| 2025-09-24 | 26.23 | 26.25 | 26.21 | 26.21 | -0.266% | 203,441 | -7.020% |
| 2025-09-23 | 26.28 | 26.31 | 26.26 | 26.28 | +0.152% | 204,135 | -7.268% |
| 2025-09-22 | 26.32 | 26.33 | 26.24 | 26.24 | -0.266% | 730,664 | -7.127% |
| 2025-09-19 | 26.29 | 26.32 | 26.27 | 26.31 | +0.038% | 86,081 | -7.374% |
| 2025-09-18 | 26.29 | 26.32 | 26.26 | 26.30 | -0.152% | 112,957 | -7.338% |
| 2025-09-17 | 26.43 | 26.46 | 26.30 | 26.34 | -0.152% | 195,264 | -7.479% |
| 2025-09-16 | 26.42 | 26.42 | 26.37 | 26.38 | -0.114% | 143,404 | -7.619% |
| 2025-09-15 | 26.39 | 26.41 | 26.38 | 26.41 | +0.342% | 199,737 | -7.724% |
| 2025-09-12 | 26.27 | 26.36 | 26.27 | 26.32 | -0.227% | 101,261 | -7.409% |
| 2025-09-11 | 26.35 | 26.41 | 26.34 | 26.38 | +0.266% | 264,358 | -7.619% |
| 2025-09-10 | 26.30 | 26.35 | 26.28 | 26.31 | +0.305% | 160,425 | -7.374% |
| 2025-09-09 | 26.28 | 26.30 | 26.19 | 26.23 | -0.076% | 188,537 | -7.091% |
| 2025-09-08 | 26.33 | 26.34 | 26.24 | 26.25 | +0.191% | 326,730 | -7.162% |
| 2025-09-05 | 26.23 | 26.25 | 26.18 | 26.20 | +0.422% | 95,379 | -6.985% |
| 2025-09-04 | 26.02 | 26.10 | 26.00 | 26.09 | +0.539% | 238,701 | -6.593% |
| 2025-09-03 | 25.88 | 25.98 | 25.81 | 25.95 | +0.426% | 132,069 | -6.089% |
| 2025-09-02 | 25.82 | 25.86 | 25.79 | 25.84 | -0.615% | 218,053 | -5.689% |
| 2025-08-29 | 26.03 | 26.12 | 26.00 | 26.00 | -0.192% | 414,053 | -6.269% |
| 2025-08-28 | 26.04 | 26.07 | 26.02 | 26.05 | +0.077% | 152,885 | -6.449% |
| 2025-08-27 | 25.96 | 26.03 | 25.95 | 26.03 | +0.154% | 99,661 | -6.377% |
| 2025-08-26 | 25.98 | 26.02 | 25.94 | 25.99 | +0.119% | 183,283 | -6.233% |
| 2025-08-25 | 25.98 | 25.99 | 25.95 | 25.96 | -0.234% | 86,985 | -6.121% |
| 2025-08-22 | 25.91 | 26.04 | 25.90 | 26.02 | +0.697% | 86,011 | -6.341% |
| 2025-08-21 | 25.90 | 25.90 | 25.83 | 25.84 | -0.309% | 204,269 | -5.689% |
| 2025-08-20 | 25.88 | 25.95 | 25.88 | 25.92 | +0.019% | 106,559 | -5.980% |
| 2025-08-19 | 25.92 | 25.92 | 25.89 | 25.91 | +0.174% | 76,793 | -5.962% |
| 2025-08-18 | 25.94 | 26.04 | 25.86 | 25.87 | -0.116% | 123,295 | -5.798% |
| 2025-08-15 | 25.92 | 25.94 | 25.89 | 25.90 | -0.193% | 66,711 | -5.907% |
| 2025-08-14 | 25.96 | 25.96 | 25.91 | 25.95 | -0.192% | 111,655 | -6.089% |
| 2025-08-13 | 25.98 | 26.01 | 25.97 | 26.00 | +0.386% | 101,302 | -6.269% |
| 2025-08-12 | 25.87 | 25.98 | 25.84 | 25.90 | +0.155% | 130,951 | -5.907% |
| 2025-08-11 | 25.91 | 25.91 | 25.86 | 25.86 | +0.039% | 131,096 | -5.762% |
| 2025-08-08 | 25.89 | 25.90 | 25.85 | 25.85 | -0.232% | 67,285 | -5.725% |
| 2025-08-07 | 25.99 | 25.99 | 25.91 | 25.91 | -0.116% | 132,330 | -5.944% |
| 2025-08-06 | 25.93 | 25.97 | 25.86 | 25.94 | +0.039% | 150,320 | -6.052% |
| 2025-08-05 | 25.92 | 25.97 | 25.91 | 25.93 | -0.039% | 102,418 | -6.016% |
| 2025-08-04 | 25.92 | 25.97 | 25.91 | 25.94 | +0.077% | 90,118 | -6.052% |
| 2025-08-01 | 25.87 | 25.93 | 25.83 | 25.92 | +0.387% | 62,384 | -5.980% |
| 2025-07-31 | 25.85 | 25.89 | 25.81 | 25.82 | +0.078% | 56,611 | -5.616% |
| 2025-07-30 | 25.76 | 25.88 | 25.76 | 25.80 | -0.232% | 84,809 | -5.543% |
| 2025-07-29 | 25.78 | 25.93 | 25.75 | 25.86 | +0.427% | 185,789 | -5.762% |
| 2025-07-28 | 25.77 | 25.79 | 25.74 | 25.75 | -0.116% | 113,691 | -5.359% |
| 2025-07-25 | 25.72 | 25.80 | 25.72 | 25.78 | +0.214% | 146,909 | -5.469% |
| 2025-07-24 | 25.69 | 25.76 | 25.65 | 25.73 | -0.116% | 112,964 | -5.267% |
| 2025-07-23 | 25.76 | 25.77 | 25.72 | 25.75 | -0.155% | 353,106 | -5.378% |
| 2025-07-22 | 25.72 | 25.81 | 25.72 | 25.80 | +0.253% | 104,728 | -5.524% |
| 2025-07-21 | 25.76 | 25.78 | 25.68 | 25.73 | +0.312% | 126,136 | -5.286% |
| 2025-07-18 | 25.66 | 25.67 | 25.63 | 25.65 | +0.195% | 66,077 | -4.990% |
| 2025-07-17 | 25.58 | 25.63 | 25.57 | 25.60 | +0.156% | 557,942 | -4.805% |
| 2025-07-16 | 25.58 | 25.60 | 25.50 | 25.56 | +0.118% | 104,592 | -4.656% |
| 2025-07-15 | 25.58 | 25.61 | 25.51 | 25.53 | -0.273% | 119,891 | -4.544% |
| 2025-07-14 | 25.59 | 25.61 | 25.55 | 25.60 | +0.020% | 106,245 | -4.805% |
| 2025-07-11 | 25.63 | 25.63 | 25.58 | 25.59 | -0.428% | 111,389 | -4.786% |
| 2025-07-10 | 25.70 | 25.72 | 25.65 | 25.70 | +0.019% | 108,672 | -5.194% |
| 2025-07-09 | 25.58 | 25.71 | 25.58 | 25.70 | +0.449% | 108,037 | -5.175% |
| 2025-07-08 | 25.60 | 25.60 | 25.55 | 25.59 | -0.331% | 78,386 | -4.749% |
| 2025-07-07 | 25.72 | 25.72 | 25.62 | 25.67 | -0.311% | 132,375 | -5.064% |
| 2025-07-03 | 25.74 | 25.78 | 25.70 | 25.75 | -0.232% | 69,415 | -5.359% |
| 2025-07-02 | 25.75 | 25.81 | 25.69 | 25.81 | +0.078% | 323,878 | -5.579% |
| 2025-07-01 | 25.80 | 25.82 | 25.74 | 25.79 | -0.444% | 94,599 | -5.506% |
| 2025-06-30 | 25.85 | 25.92 | 25.84 | 25.91 | +0.407% | 73,506 | -5.925% |
| 2025-06-27 | 25.74 | 25.86 | 25.74 | 25.80 | -0.077% | 105,614 | -5.543% |
| 2025-06-26 | 25.77 | 25.82 | 25.69 | 25.82 | +0.330% | 111,661 | -5.616% |
| 2025-06-25 | 25.71 | 25.75 | 25.68 | 25.73 | -0.097% | 65,678 | -5.304% |
| 2025-06-24 | 25.62 | 25.77 | 25.62 | 25.76 | +0.429% | 101,115 | -5.396% |
| 2025-06-23 | 25.64 | 25.70 | 25.54 | 25.65 | +0.254% | 79,900 | -4.990% |
| 2025-06-20 | 25.50 | 25.61 | 25.50 | 25.59 | +0.117% | 84,201 | -4.749% |
| 2025-06-18 | 25.55 | 25.60 | 25.49 | 25.55 | +0.059% | 87,640 | -4.637% |
| 2025-06-17 | 25.52 | 25.55 | 25.48 | 25.54 | +0.354% | 94,453 | -4.581% |
| 2025-06-16 | 25.48 | 25.54 | 25.45 | 25.45 | -0.126% | 119,292 | -4.244% |
| 2025-06-13 | 25.53 | 25.54 | 25.44 | 25.48 | -0.422% | 108,971 | -4.364% |
| 2025-06-12 | 25.57 | 25.60 | 25.54 | 25.59 | +0.412% | 58,240 | -4.767% |
| 2025-06-11 | 25.45 | 25.51 | 25.44 | 25.48 | +0.335% | 81,499 | -4.375% |
| 2025-06-10 | 25.44 | 25.44 | 25.37 | 25.40 | +0.039% | 80,680 | -4.055% |
| 2025-06-09 | 25.32 | 25.39 | 25.32 | 25.39 | +0.316% | 97,470 | -4.017% |
| 2025-06-06 | 25.35 | 25.38 | 25.30 | 25.31 | -0.511% | 79,601 | -3.714% |
| 2025-06-05 | 25.54 | 25.54 | 25.40 | 25.44 | -0.235% | 65,006 | -4.206% |
| 2025-06-04 | 25.46 | 25.53 | 25.43 | 25.50 | +0.532% | 187,690 | -4.431% |
| 2025-06-03 | 25.38 | 25.43 | 25.34 | 25.36 | +0.020% | 174,404 | -3.923% |
| 2025-06-02 | 25.29 | 25.40 | 25.29 | 25.36 | -0.627% | 79,808 | -3.904% |
| 2025-05-30 | 25.48 | 25.52 | 25.43 | 25.52 | +0.393% | 65,479 | -4.506% |
| 2025-05-29 | 25.42 | 25.46 | 25.39 | 25.42 | +0.237% | 86,631 | -4.131% |
| 2025-05-28 | 25.40 | 25.40 | 25.30 | 25.36 | -0.275% | 100,044 | -3.904% |
| 2025-05-27 | 25.35 | 25.43 | 25.31 | 25.43 | +0.733% | 78,459 | -4.168% |
| 2025-05-23 | 25.23 | 25.27 | 25.20 | 25.25 | +0.179% | 153,489 | -3.466% |
| 2025-05-22 | 25.13 | 25.21 | 25.05 | 25.20 | +0.358% | 172,042 | -3.294% |
| 2025-05-21 | 25.24 | 25.25 | 25.08 | 25.11 | -0.908% | 174,715 | -2.947% |
| 2025-05-20 | 25.29 | 25.34 | 25.24 | 25.34 | +0.002% | 129,288 | -3.828% |
| 2025-05-19 | 25.18 | 25.35 | 25.18 | 25.34 | +0.027% | 65,391 | -3.826% |
| 2025-05-16 | 25.39 | 25.39 | 25.31 | 25.33 | +0.140% | 51,722 | -3.799% |
| 2025-05-15 | 25.23 | 25.31 | 25.18 | 25.30 | +0.645% | 77,865 | -3.665% |
| 2025-05-14 | 25.24 | 25.38 | 25.12 | 25.14 | -0.416% | 307,281 | -3.044% |
| 2025-05-13 | 25.23 | 25.27 | 25.15 | 25.24 | +0.119% | 59,543 | -3.447% |
| 2025-05-12 | 25.14 | 25.27 | 25.14 | 25.21 | +0.040% | 78,163 | -3.332% |
| 2025-05-09 | 25.28 | 25.33 | 25.20 | 25.20 | +0.079% | 128,453 | -3.294% |
| 2025-05-08 | 25.36 | 25.37 | 25.18 | 25.18 | -0.788% | 44,400 | -3.217% |
| 2025-05-07 | 25.33 | 25.40 | 25.25 | 25.38 | +0.277% | 236,048 | -3.980% |
| 2025-05-06 | 25.25 | 25.31 | 25.15 | 25.31 | +0.198% | 81,852 | -3.714% |
| 2025-05-05 | 25.23 | 25.29 | 25.04 | 25.26 | -0.079% | 87,150 | -3.523% |
| 2025-05-02 | 25.30 | 25.30 | 25.20 | 25.28 | -0.040% | 88,969 | -3.600% |
| 2025-05-01 | 25.44 | 25.50 | 25.29 | 25.29 | -0.785% | 70,250 | -3.638% |
| 2025-04-30 | 25.54 | 25.54 | 25.46 | 25.49 | -0.157% | 191,621 | -4.394% |
| 2025-04-29 | 25.46 | 25.57 | 25.46 | 25.53 | +0.236% | 42,925 | -4.544% |
| 2025-04-28 | 25.43 | 25.51 | 25.40 | 25.47 | +0.118% | 220,562 | -4.319% |
| 2025-04-25 | 25.40 | 25.46 | 25.36 | 25.44 | +0.355% | 27,234 | -4.206% |
| 2025-04-24 | 25.27 | 25.35 | 25.21 | 25.35 | +0.996% | 58,414 | -3.866% |
| 2025-04-23 | 25.34 | 25.35 | 25.10 | 25.10 | +0.160% | 61,259 | -2.908% |
| 2025-04-22 | 25.08 | 25.12 | 25.02 | 25.06 | +0.271% | 41,088 | -2.753% |
| 2025-04-21 | 25.14 | 25.19 | 24.98 | 24.99 | -0.982% | 77,095 | -2.490% |
| 2025-04-17 | 25.19 | 25.24 | 25.16 | 25.24 | +0.198% | 63,472 | -3.447% |
| 2025-04-16 | 25.15 | 25.23 | 25.07 | 25.19 | +0.359% | 70,328 | -3.255% |
| 2025-04-15 | 25.08 | 25.15 | 25.01 | 25.10 | 0.000% | 73,766 | -2.908% |