IBDZ
iShares iBonds Dec 2034 Term Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 10:50:39 AM EDT
24.50USD-0.061%(-0.02)21,153
24.49Bid24.50Ask0.01SpreadPre-marketOct 5, 2026 8:54:30 AM EDT
24.52USD0.000%(0.00)
IBDZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.52 | 24.53 | 24.50 | 24.50 | -0.082% | 21,153 | 0.000% |
| 2026-10-02 | 24.64 | 24.68 | 24.51 | 24.52 | -0.285% | 274,890 | -0.082% |
| 2026-10-01 | 24.50 | 24.60 | 24.42 | 24.59 | -0.162% | 125,064 | -0.366% |
| 2026-09-30 | 24.65 | 24.70 | 24.58 | 24.63 | -0.081% | 326,821 | -0.528% |
| 2026-09-29 | 24.69 | 24.69 | 24.59 | 24.65 | -0.081% | 129,741 | -0.609% |
| 2026-09-28 | 24.68 | 24.70 | 24.61 | 24.67 | -0.764% | 128,354 | -0.689% |
| 2026-09-25 | 24.78 | 24.86 | 24.72 | 24.86 | +0.363% | 337,067 | -1.448% |
| 2026-09-24 | 24.93 | 24.95 | 24.77 | 24.77 | -0.602% | 393,501 | -1.090% |
| 2026-09-23 | 25.13 | 25.13 | 24.88 | 24.92 | -1.052% | 104,548 | -1.685% |
| 2026-09-22 | 25.18 | 25.20 | 25.14 | 25.18 | +0.020% | 86,867 | -2.720% |
| 2026-09-21 | 25.16 | 25.18 | 25.14 | 25.18 | +0.355% | 85,372 | -2.701% |
| 2026-09-18 | 25.17 | 25.17 | 25.07 | 25.09 | -0.353% | 103,692 | -2.355% |
| 2026-09-17 | 25.17 | 25.20 | 25.12 | 25.18 | +0.479% | 565,060 | -2.701% |
| 2026-09-16 | 25.07 | 25.22 | 25.05 | 25.06 | +0.040% | 100,140 | -2.235% |
| 2026-09-15 | 25.07 | 25.19 | 25.02 | 25.05 | 0.000% | 101,352 | -2.196% |
| 2026-09-14 | 25.05 | 25.13 | 25.02 | 25.05 | -0.080% | 123,090 | -2.196% |
| 2026-09-11 | 25.16 | 25.20 | 25.07 | 25.07 | -0.199% | 217,244 | -2.274% |
| 2026-09-10 | 25.20 | 25.20 | 25.09 | 25.12 | -0.711% | 135,069 | -2.468% |
| 2026-09-09 | 25.33 | 25.36 | 25.27 | 25.30 | -0.118% | 81,131 | -3.162% |
| 2026-09-08 | 25.37 | 25.37 | 25.32 | 25.33 | -0.158% | 122,286 | -3.277% |
| 2026-09-04 | 25.38 | 25.44 | 25.36 | 25.37 | 0.000% | 58,512 | -3.429% |
| 2026-09-03 | 25.41 | 25.43 | 25.36 | 25.37 | +0.118% | 108,741 | -3.429% |
| 2026-09-02 | 25.34 | 25.35 | 25.29 | 25.34 | +0.099% | 92,653 | -3.315% |
| 2026-09-01 | 25.36 | 25.46 | 25.31 | 25.32 | -0.920% | 102,475 | -3.219% |
| 2026-08-31 | 25.54 | 25.55 | 25.52 | 25.55 | -0.117% | 69,221 | -4.110% |
| 2026-08-28 | 25.65 | 25.67 | 25.56 | 25.58 | -0.428% | 119,897 | -4.222% |
| 2026-08-27 | 25.66 | 25.69 | 25.58 | 25.69 | +0.078% | 108,250 | -4.632% |
| 2026-08-26 | 25.66 | 25.67 | 25.62 | 25.67 | -0.058% | 78,997 | -4.558% |
| 2026-08-25 | 25.64 | 25.70 | 25.62 | 25.68 | +0.450% | 73,782 | -4.614% |
| 2026-08-24 | 25.54 | 25.59 | 25.52 | 25.57 | +0.196% | 101,402 | -4.185% |
| 2026-08-21 | 25.52 | 25.55 | 25.50 | 25.52 | 0.000% | 64,909 | -3.997% |
| 2026-08-20 | 25.56 | 25.58 | 25.52 | 25.52 | -0.468% | 197,637 | -3.997% |
| 2026-08-19 | 25.62 | 25.64 | 25.58 | 25.64 | +0.470% | 74,545 | -4.446% |
| 2026-08-18 | 25.47 | 25.53 | 25.46 | 25.52 | +0.118% | 357,140 | -3.997% |
| 2026-08-17 | 25.56 | 25.56 | 25.48 | 25.49 | -0.313% | 98,830 | -3.884% |
| 2026-08-14 | 25.62 | 25.63 | 25.55 | 25.57 | -0.273% | 102,088 | -4.185% |
| 2026-08-13 | 25.64 | 25.70 | 25.64 | 25.64 | +0.352% | 73,004 | -4.446% |
| 2026-08-12 | 25.60 | 25.75 | 25.55 | 25.55 | +0.039% | 87,116 | -4.110% |
| 2026-08-11 | 25.56 | 25.58 | 25.53 | 25.54 | +0.118% | 68,980 | -4.072% |
| 2026-08-10 | 25.59 | 25.59 | 25.51 | 25.51 | -0.507% | 81,188 | -3.959% |
| 2026-08-07 | 25.67 | 25.70 | 25.61 | 25.64 | +0.156% | 64,213 | -4.446% |
| 2026-08-06 | 25.61 | 25.63 | 25.57 | 25.60 | -0.273% | 62,094 | -4.297% |
| 2026-08-05 | 25.67 | 25.69 | 25.64 | 25.67 | +0.058% | 99,196 | -4.558% |
| 2026-08-04 | 25.61 | 25.67 | 25.61 | 25.66 | +0.490% | 49,234 | -4.502% |
| 2026-08-03 | 25.54 | 25.56 | 25.52 | 25.53 | -0.195% | 90,658 | -4.034% |
| 2026-07-31 | 25.59 | 25.59 | 25.53 | 25.58 | -0.234% | 64,918 | -4.222% |
| 2026-07-30 | 25.62 | 25.65 | 25.61 | 25.64 | +0.195% | 88,238 | -4.446% |
| 2026-07-29 | 25.64 | 25.68 | 25.58 | 25.59 | -0.312% | 208,823 | -4.259% |
| 2026-07-28 | 25.63 | 25.71 | 25.63 | 25.67 | +0.234% | 152,880 | -4.558% |
| 2026-07-27 | 25.62 | 25.64 | 25.61 | 25.61 | +0.196% | 124,950 | -4.334% |
| 2026-07-24 | 25.56 | 25.62 | 25.56 | 25.56 | 0.000% | 194,017 | -4.147% |
| 2026-07-23 | 25.55 | 25.57 | 25.53 | 25.56 | -0.293% | 90,916 | -4.147% |
| 2026-07-22 | 25.67 | 25.67 | 25.62 | 25.64 | -0.214% | 116,722 | -4.428% |
| 2026-07-21 | 25.72 | 25.72 | 25.67 | 25.69 | -0.233% | 538,434 | -4.632% |
| 2026-07-20 | 25.84 | 25.84 | 25.73 | 25.75 | -0.271% | 52,953 | -4.854% |
| 2026-07-17 | 25.80 | 25.86 | 25.80 | 25.82 | +0.116% | 93,724 | -5.112% |
| 2026-07-16 | 25.76 | 25.82 | 25.75 | 25.79 | -0.077% | 78,810 | -5.002% |
| 2026-07-15 | 25.75 | 25.83 | 25.75 | 25.81 | +0.272% | 71,148 | -5.076% |
| 2026-07-14 | 25.71 | 25.77 | 25.70 | 25.74 | +0.312% | 102,614 | -4.817% |
| 2026-07-13 | 25.73 | 25.75 | 25.66 | 25.66 | -0.427% | 68,689 | -4.521% |
| 2026-07-10 | 25.81 | 25.81 | 25.75 | 25.77 | -0.155% | 54,243 | -4.928% |
| 2026-07-09 | 25.75 | 25.86 | 25.75 | 25.81 | +0.155% | 148,593 | -5.076% |
| 2026-07-08 | 25.79 | 25.83 | 25.71 | 25.77 | -0.194% | 125,910 | -4.928% |
| 2026-07-07 | 25.99 | 25.99 | 25.79 | 25.82 | -0.501% | 162,286 | -5.112% |
| 2026-07-06 | 25.93 | 25.95 | 25.91 | 25.95 | +0.039% | 88,244 | -5.588% |
| 2026-07-02 | 25.91 | 25.95 | 25.90 | 25.94 | +0.154% | 112,734 | -5.551% |
| 2026-07-01 | 25.86 | 25.93 | 25.86 | 25.90 | -0.576% | 164,398 | -5.405% |
| 2026-06-30 | 26.12 | 26.12 | 26.04 | 26.05 | -0.401% | 91,268 | -5.950% |
| 2026-06-29 | 26.11 | 26.16 | 26.11 | 26.16 | +0.153% | 80,347 | -6.328% |
| 2026-06-26 | 26.01 | 26.14 | 26.01 | 26.11 | +0.115% | 84,374 | -6.184% |
| 2026-06-25 | 26.07 | 26.12 | 26.07 | 26.09 | +0.134% | 117,732 | -6.076% |
| 2026-06-24 | 26.08 | 26.09 | 26.04 | 26.05 | +0.366% | 90,001 | -5.950% |
| 2026-06-23 | 25.94 | 26.00 | 25.94 | 25.95 | +0.096% | 85,683 | -5.606% |
| 2026-06-22 | 25.96 | 25.96 | 25.88 | 25.93 | -0.212% | 187,197 | -5.515% |
| 2026-06-18 | 26.03 | 26.05 | 25.98 | 25.98 | +0.289% | 76,796 | -5.715% |
| 2026-06-17 | 26.04 | 26.06 | 25.91 | 25.91 | -0.442% | 172,208 | -5.442% |
| 2026-06-16 | 26.01 | 26.05 | 26.00 | 26.02 | +0.135% | 87,612 | -5.860% |
| 2026-06-15 | 26.04 | 26.05 | 25.98 | 25.99 | +0.077% | 140,850 | -5.733% |
| 2026-06-12 | 25.96 | 26.00 | 25.93 | 25.97 | -0.077% | 113,649 | -5.660% |
| 2026-06-11 | 25.87 | 26.02 | 25.84 | 25.99 | +0.619% | 142,721 | -5.733% |
| 2026-06-10 | 25.87 | 25.89 | 25.81 | 25.83 | -0.155% | 104,516 | -5.149% |
| 2026-06-09 | 25.85 | 25.89 | 25.81 | 25.87 | +0.310% | 100,781 | -5.296% |
| 2026-06-08 | 25.86 | 25.88 | 25.78 | 25.79 | -0.155% | 149,266 | -5.002% |
| 2026-06-05 | 25.88 | 25.89 | 25.81 | 25.83 | -0.520% | 862,835 | -5.149% |
| 2026-06-04 | 26.01 | 26.01 | 25.96 | 25.96 | +0.096% | 103,076 | -5.642% |
| 2026-06-03 | 25.95 | 25.95 | 25.91 | 25.94 | -0.192% | 146,642 | -5.551% |
| 2026-06-02 | 26.03 | 26.03 | 25.98 | 25.99 | +0.027% | 74,553 | -5.733% |
| 2026-06-01 | 25.95 | 25.99 | 25.89 | 25.98 | -0.448% | 146,164 | -5.708% |
| 2026-05-29 | 26.11 | 26.16 | 26.10 | 26.10 | +0.077% | 86,405 | -6.130% |
| 2026-05-28 | 26.03 | 26.11 | 26.01 | 26.08 | +0.115% | 165,691 | -6.058% |
| 2026-05-27 | 26.02 | 26.06 | 26.01 | 26.05 | +0.115% | 156,280 | -5.950% |
| 2026-05-26 | 26.05 | 26.05 | 25.98 | 26.02 | +0.425% | 188,406 | -5.842% |
| 2026-05-22 | 25.95 | 25.95 | 25.86 | 25.91 | +0.155% | 118,402 | -5.442% |
| 2026-05-21 | 25.76 | 25.89 | 25.75 | 25.87 | +0.116% | 117,376 | -5.296% |
| 2026-05-20 | 25.71 | 25.88 | 25.70 | 25.84 | +0.662% | 109,802 | -5.186% |
| 2026-05-19 | 25.69 | 25.74 | 25.64 | 25.67 | -0.465% | 82,760 | -4.558% |
| 2026-05-18 | 25.84 | 25.88 | 25.75 | 25.79 | -0.116% | 84,452 | -5.002% |
| 2026-05-15 | 25.84 | 25.87 | 25.81 | 25.82 | -0.616% | 95,422 | -5.112% |
| 2026-05-14 | 26.05 | 26.06 | 25.98 | 25.98 | -0.077% | 70,166 | -5.697% |
| 2026-05-13 | 26.00 | 26.01 | 25.94 | 26.00 | 0.000% | 114,299 | -5.769% |
| 2026-05-12 | 26.03 | 26.03 | 25.97 | 26.00 | -0.192% | 80,410 | -5.769% |
| 2026-05-11 | 26.11 | 26.11 | 26.05 | 26.05 | -0.287% | 134,572 | -5.950% |
| 2026-05-08 | 26.11 | 26.14 | 26.10 | 26.13 | +0.326% | 1,034,808 | -6.220% |
| 2026-05-07 | 26.15 | 26.16 | 26.01 | 26.04 | -0.344% | 165,548 | -5.914% |
| 2026-05-06 | 26.10 | 26.14 | 26.10 | 26.13 | +0.461% | 181,766 | -6.238% |
| 2026-05-05 | 26.01 | 26.05 | 26.00 | 26.01 | +0.231% | 102,124 | -5.805% |
| 2026-05-04 | 25.99 | 26.00 | 25.89 | 25.95 | -0.231% | 70,404 | -5.588% |
| 2026-05-01 | 26.02 | 26.10 | 25.99 | 26.01 | -0.345% | 109,623 | -5.805% |
| 2026-04-30 | 26.10 | 26.14 | 26.07 | 26.10 | +0.192% | 114,265 | -6.130% |
| 2026-04-29 | 26.12 | 26.12 | 26.03 | 26.05 | -0.420% | 78,787 | -5.950% |
| 2026-04-28 | 26.13 | 26.16 | 26.11 | 26.16 | -0.038% | 93,858 | -6.346% |
| 2026-04-27 | 26.22 | 26.22 | 26.15 | 26.17 | -0.153% | 135,383 | -6.381% |
| 2026-04-24 | 26.20 | 26.26 | 26.18 | 26.21 | +0.038% | 97,795 | -6.524% |
| 2026-04-23 | 26.28 | 26.29 | 26.15 | 26.20 | -0.190% | 111,716 | -6.489% |
| 2026-04-22 | 26.27 | 26.32 | 26.25 | 26.25 | +0.191% | 242,012 | -6.667% |
| 2026-04-21 | 26.29 | 26.31 | 26.19 | 26.20 | -0.456% | 225,764 | -6.489% |
| 2026-04-20 | 26.32 | 26.33 | 26.28 | 26.32 | +0.076% | 163,281 | -6.915% |
| 2026-04-17 | 26.34 | 26.37 | 26.30 | 26.30 | +0.420% | 88,562 | -6.844% |
| 2026-04-16 | 26.27 | 26.29 | 26.19 | 26.19 | -0.324% | 162,247 | -6.453% |
| 2026-04-15 | 26.27 | 26.29 | 26.25 | 26.27 | -0.057% | 103,792 | -6.755% |
| 2026-04-14 | 26.19 | 26.31 | 26.19 | 26.29 | +0.286% | 124,814 | -6.809% |
| 2026-04-13 | 26.09 | 26.22 | 26.09 | 26.21 | +0.364% | 110,765 | -6.542% |
| 2026-04-10 | 26.16 | 26.19 | 26.11 | 26.12 | -0.191% | 90,754 | -6.202% |
| 2026-04-09 | 26.14 | 26.23 | 26.10 | 26.17 | +0.038% | 77,593 | -6.381% |
| 2026-04-08 | 26.24 | 26.24 | 26.13 | 26.16 | +0.384% | 189,561 | -6.346% |
| 2026-04-07 | 26.03 | 26.08 | 25.91 | 26.06 | +0.154% | 164,152 | -5.986% |
| 2026-04-06 | 26.01 | 26.09 | 26.00 | 26.02 | -0.211% | 173,853 | -5.842% |
| 2026-04-02 | 25.93 | 26.10 | 25.93 | 26.07 | +0.308% | 95,455 | -6.040% |
| 2026-04-01 | 25.98 | 26.03 | 25.96 | 26.00 | -0.249% | 261,462 | -5.751% |
| 2026-03-31 | 26.03 | 26.11 | 25.99 | 26.06 | +0.579% | 150,170 | -5.986% |
| 2026-03-30 | 25.89 | 25.98 | 25.89 | 25.91 | +0.504% | 155,582 | -5.442% |
| 2026-03-27 | 25.76 | 25.84 | 25.73 | 25.78 | -0.194% | 1,663,942 | -4.965% |
| 2026-03-26 | 25.94 | 25.98 | 25.82 | 25.83 | -0.768% | 141,352 | -5.149% |
| 2026-03-25 | 26.06 | 26.08 | 26.02 | 26.03 | +0.386% | 274,093 | -5.878% |
| 2026-03-24 | 25.89 | 25.99 | 25.87 | 25.93 | -0.231% | 193,653 | -5.515% |
| 2026-03-23 | 25.92 | 26.05 | 25.89 | 25.99 | +0.542% | 113,839 | -5.733% |
| 2026-03-20 | 25.99 | 26.04 | 25.84 | 25.85 | -1.090% | 157,211 | -5.222% |
| 2026-03-19 | 25.98 | 26.15 | 25.97 | 26.14 | +0.288% | 195,078 | -6.256% |
| 2026-03-18 | 26.10 | 26.19 | 26.05 | 26.06 | -0.496% | 241,273 | -5.986% |
| 2026-03-17 | 26.12 | 26.20 | 26.12 | 26.19 | +0.537% | 126,987 | -6.453% |
| 2026-03-16 | 26.04 | 26.11 | 26.04 | 26.05 | +0.347% | 100,647 | -5.950% |
| 2026-03-13 | 26.12 | 26.13 | 25.93 | 25.96 | -0.307% | 158,868 | -5.624% |
| 2026-03-12 | 26.16 | 26.16 | 25.99 | 26.04 | -0.497% | 321,954 | -5.914% |
| 2026-03-11 | 26.25 | 26.26 | 26.15 | 26.17 | -0.589% | 276,703 | -6.381% |
| 2026-03-10 | 26.44 | 26.44 | 26.32 | 26.32 | -0.473% | 202,835 | -6.933% |
| 2026-03-09 | 26.29 | 26.46 | 26.29 | 26.45 | +0.380% | 165,123 | -7.372% |
| 2026-03-06 | 26.30 | 26.41 | 26.27 | 26.35 | -0.265% | 256,437 | -7.021% |
| 2026-03-05 | 26.38 | 26.43 | 26.36 | 26.42 | -0.227% | 181,173 | -7.267% |
| 2026-03-04 | 26.49 | 26.55 | 26.48 | 26.48 | 0.000% | 204,035 | -7.477% |
| 2026-03-03 | 26.34 | 26.55 | 26.33 | 26.48 | -0.075% | 400,121 | -7.477% |
| 2026-03-02 | 26.49 | 26.51 | 26.45 | 26.50 | -0.712% | 342,254 | -7.547% |
| 2026-02-27 | 26.68 | 26.72 | 26.68 | 26.69 | +0.113% | 128,027 | -8.205% |
| 2026-02-26 | 26.67 | 26.68 | 26.64 | 26.66 | +0.075% | 98,289 | -8.102% |
| 2026-02-25 | 26.64 | 26.68 | 26.64 | 26.64 | -0.038% | 130,228 | -8.033% |
| 2026-02-24 | 26.65 | 26.68 | 26.63 | 26.65 | -0.112% | 203,662 | -8.068% |
| 2026-02-23 | 26.67 | 26.70 | 26.63 | 26.68 | +0.225% | 199,484 | -8.171% |
| 2026-02-20 | 26.64 | 26.65 | 26.60 | 26.62 | 0.000% | 176,020 | -7.964% |
| 2026-02-19 | 26.59 | 26.63 | 26.57 | 26.62 | +0.113% | 1,856,455 | -7.964% |
| 2026-02-18 | 26.62 | 26.63 | 26.59 | 26.59 | -0.188% | 190,612 | -7.860% |
| 2026-02-17 | 26.63 | 26.64 | 26.59 | 26.64 | +0.094% | 250,722 | -8.033% |
| 2026-02-13 | 26.61 | 26.62 | 26.58 | 26.61 | +0.283% | 265,595 | -7.947% |
| 2026-02-12 | 26.48 | 26.55 | 26.48 | 26.54 | +0.416% | 224,313 | -7.687% |
| 2026-02-11 | 26.42 | 26.48 | 26.41 | 26.43 | -0.113% | 152,135 | -7.302% |
| 2026-02-10 | 26.50 | 26.51 | 26.45 | 26.46 | +0.189% | 320,094 | -7.407% |
| 2026-02-09 | 26.37 | 26.43 | 26.35 | 26.41 | 0.000% | 535,287 | -7.232% |
| 2026-02-06 | 26.37 | 26.41 | 26.36 | 26.41 | +0.038% | 329,966 | -7.232% |
| 2026-02-05 | 26.36 | 26.41 | 26.31 | 26.40 | +0.457% | 222,796 | -7.197% |
| 2026-02-04 | 26.28 | 26.29 | 26.23 | 26.28 | -0.038% | 269,193 | -6.773% |
| 2026-02-03 | 26.29 | 26.31 | 26.26 | 26.29 | +0.038% | 269,619 | -6.809% |
| 2026-02-02 | 26.32 | 26.33 | 26.27 | 26.28 | -0.492% | 156,256 | -6.773% |
| 2026-01-30 | 26.44 | 26.44 | 26.41 | 26.41 | -0.076% | 277,029 | -7.232% |
| 2026-01-29 | 26.41 | 26.45 | 26.37 | 26.43 | +0.076% | 212,187 | -7.302% |
| 2026-01-28 | 26.43 | 26.46 | 26.38 | 26.41 | -0.113% | 209,771 | -7.232% |
| 2026-01-27 | 26.45 | 26.48 | 26.44 | 26.44 | -0.038% | 133,173 | -7.337% |
| 2026-01-26 | 26.47 | 26.49 | 26.45 | 26.45 | +0.076% | 180,769 | -7.372% |
| 2026-01-23 | 26.40 | 26.45 | 26.38 | 26.43 | +0.076% | 159,591 | -7.302% |
| 2026-01-22 | 26.38 | 26.43 | 26.37 | 26.41 | +0.038% | 215,730 | -7.232% |
| 2026-01-21 | 26.34 | 26.41 | 26.26 | 26.40 | +0.571% | 199,075 | -7.197% |
| 2026-01-20 | 26.32 | 26.32 | 26.24 | 26.25 | -0.531% | 198,573 | -6.667% |
| 2026-01-16 | 26.47 | 26.47 | 26.38 | 26.39 | -0.151% | 116,158 | -7.162% |
| 2026-01-15 | 26.51 | 26.53 | 26.43 | 26.43 | -0.302% | 157,374 | -7.302% |
| 2026-01-14 | 26.47 | 26.52 | 26.46 | 26.51 | +0.208% | 201,902 | -7.582% |
| 2026-01-13 | 26.44 | 26.47 | 26.43 | 26.45 | +0.170% | 208,819 | -7.390% |
| 2026-01-12 | 26.40 | 26.44 | 26.38 | 26.41 | -0.113% | 218,433 | -7.232% |
| 2026-01-09 | 26.41 | 26.45 | 26.36 | 26.44 | +0.189% | 204,148 | -7.337% |
| 2026-01-08 | 26.43 | 26.43 | 26.36 | 26.39 | -0.114% | 242,232 | -7.162% |
| 2026-01-07 | 26.49 | 26.49 | 26.42 | 26.42 | -0.113% | 337,766 | -7.267% |
| 2026-01-06 | 26.43 | 26.45 | 26.36 | 26.45 | +0.076% | 257,916 | -7.372% |
| 2026-01-05 | 26.40 | 26.44 | 26.36 | 26.43 | +0.266% | 172,468 | -7.302% |
| 2026-01-02 | 26.41 | 26.41 | 26.33 | 26.36 | -0.038% | 167,713 | -7.056% |
| 2025-12-31 | 26.45 | 26.45 | 26.37 | 26.37 | -0.302% | 113,586 | -7.091% |
| 2025-12-30 | 26.47 | 26.48 | 26.42 | 26.45 | -0.076% | 105,923 | -7.372% |
| 2025-12-29 | 26.50 | 26.50 | 26.43 | 26.47 | +0.113% | 230,486 | -7.442% |
| 2025-12-26 | 26.55 | 26.55 | 26.40 | 26.44 | +0.114% | 143,781 | -7.337% |
| 2025-12-24 | 26.37 | 27.48 | 26.34 | 26.41 | +0.304% | 114,153 | -7.232% |
| 2025-12-23 | 26.29 | 26.36 | 26.24 | 26.33 | +0.076% | 752,507 | -6.950% |
| 2025-12-22 | 26.33 | 26.44 | 26.29 | 26.31 | 0.000% | 478,824 | -6.880% |
| 2025-12-19 | 26.33 | 26.36 | 26.31 | 26.31 | -0.642% | 275,617 | -6.880% |
| 2025-12-18 | 26.50 | 26.50 | 26.45 | 26.48 | +0.341% | 99,537 | -7.477% |
| 2025-12-17 | 26.40 | 26.40 | 26.36 | 26.39 | -0.038% | 100,255 | -7.162% |
| 2025-12-16 | 26.36 | 26.41 | 26.34 | 26.40 | +0.228% | 62,080 | -7.197% |
| 2025-12-15 | 26.39 | 26.42 | 26.34 | 26.34 | +0.038% | 69,518 | -6.986% |
| 2025-12-12 | 26.42 | 26.42 | 26.32 | 26.33 | -0.416% | 99,505 | -6.950% |
| 2025-12-11 | 26.47 | 26.52 | 26.43 | 26.44 | -0.038% | 153,860 | -7.337% |
| 2025-12-10 | 26.33 | 26.48 | 26.32 | 26.45 | +0.456% | 120,345 | -7.372% |
| 2025-12-09 | 26.43 | 26.43 | 26.33 | 26.33 | -0.152% | 194,233 | -6.950% |
| 2025-12-08 | 26.43 | 26.43 | 26.35 | 26.37 | -0.227% | 167,201 | -7.091% |
| 2025-12-05 | 26.47 | 26.48 | 26.41 | 26.43 | -0.076% | 149,266 | -7.302% |
| 2025-12-04 | 26.47 | 26.48 | 26.44 | 26.45 | -0.113% | 299,832 | -7.372% |
| 2025-12-03 | 26.47 | 26.53 | 26.45 | 26.48 | +0.189% | 573,527 | -7.477% |
| 2025-12-02 | 26.42 | 26.49 | 26.39 | 26.43 | +0.076% | 694,556 | -7.302% |
| 2025-12-01 | 26.40 | 26.44 | 26.36 | 26.41 | -0.938% | 90,826 | -7.232% |
| 2025-11-28 | 26.65 | 26.68 | 26.59 | 26.66 | -0.187% | 38,020 | -8.102% |
| 2025-11-26 | 26.91 | 26.91 | 26.55 | 26.71 | +0.263% | 113,247 | -8.274% |
| 2025-11-25 | 26.56 | 26.64 | 26.50 | 26.64 | +0.415% | 73,467 | -8.033% |
| 2025-11-24 | 26.49 | 26.60 | 26.46 | 26.53 | +0.227% | 150,749 | -7.652% |
| 2025-11-21 | 26.40 | 26.47 | 26.37 | 26.47 | +0.341% | 424,031 | -7.442% |
| 2025-11-20 | 26.37 | 26.48 | 26.33 | 26.38 | +0.152% | 119,154 | -7.127% |
| 2025-11-19 | 26.37 | 26.48 | 26.31 | 26.34 | 0.000% | 182,926 | -6.986% |
| 2025-11-18 | 26.33 | 26.42 | 26.29 | 26.34 | +0.228% | 76,482 | -6.986% |
| 2025-11-17 | 26.35 | 26.35 | 26.27 | 26.28 | +0.076% | 174,993 | -6.773% |
| 2025-11-14 | 26.38 | 26.48 | 26.25 | 26.26 | -0.304% | 113,381 | -6.702% |
| 2025-11-13 | 26.35 | 26.45 | 26.33 | 26.34 | -0.416% | 144,374 | -6.986% |
| 2025-11-12 | 26.49 | 26.56 | 26.43 | 26.45 | -0.076% | 195,840 | -7.372% |
| 2025-11-11 | 26.41 | 26.49 | 26.36 | 26.47 | +0.455% | 176,170 | -7.442% |
| 2025-11-10 | 26.40 | 26.48 | 26.35 | 26.35 | -0.038% | 254,026 | -7.021% |
| 2025-11-07 | 26.40 | 26.40 | 26.34 | 26.36 | -0.076% | 90,045 | -7.056% |
| 2025-11-06 | 26.39 | 26.41 | 26.36 | 26.38 | +0.419% | 66,661 | -7.127% |
| 2025-11-05 | 26.35 | 26.61 | 26.26 | 26.27 | -0.341% | 116,042 | -6.738% |
| 2025-11-04 | 26.31 | 26.44 | 26.26 | 26.36 | +0.343% | 132,779 | -7.056% |
| 2025-11-03 | 26.38 | 26.38 | 26.26 | 26.27 | -0.718% | 140,308 | -6.738% |
| 2025-10-31 | 26.53 | 26.61 | 26.46 | 26.46 | -0.151% | 153,156 | -7.407% |
| 2025-10-30 | 26.50 | 26.58 | 26.48 | 26.50 | -0.451% | 196,605 | -7.547% |
| 2025-10-29 | 26.78 | 26.79 | 26.60 | 26.62 | -0.412% | 77,899 | -7.964% |
| 2025-10-28 | 26.77 | 26.79 | 26.72 | 26.73 | -0.037% | 90,246 | -8.343% |
| 2025-10-27 | 26.73 | 26.80 | 26.69 | 26.74 | +0.150% | 51,164 | -8.377% |
| 2025-10-24 | 26.69 | 26.75 | 26.69 | 26.70 | +0.112% | 71,154 | -8.240% |
| 2025-10-23 | 26.71 | 26.73 | 26.67 | 26.67 | -0.112% | 130,922 | -8.136% |
| 2025-10-22 | 26.75 | 26.75 | 26.66 | 26.70 | +0.037% | 94,866 | -8.240% |
| 2025-10-21 | 26.73 | 26.75 | 26.69 | 26.69 | +0.150% | 80,222 | -8.205% |
| 2025-10-20 | 26.66 | 26.72 | 26.65 | 26.65 | +0.113% | 42,490 | -8.068% |
| 2025-10-17 | 26.65 | 26.66 | 26.60 | 26.62 | -0.374% | 58,098 | -7.964% |
| 2025-10-16 | 26.59 | 26.72 | 26.56 | 26.72 | +0.413% | 68,406 | -8.308% |
| 2025-10-15 | 26.59 | 26.67 | 26.57 | 26.61 | +0.339% | 73,373 | -7.929% |
| 2025-10-14 | 26.45 | 26.62 | 26.45 | 26.52 | -0.075% | 54,838 | -7.617% |
| 2025-10-13 | 26.43 | 26.54 | 26.43 | 26.54 | +0.416% | 30,110 | -7.687% |
| 2025-10-10 | 26.46 | 26.55 | 26.43 | 26.43 | +0.228% | 70,429 | -7.302% |
| 2025-10-09 | 26.36 | 26.55 | 26.36 | 26.37 | -0.265% | 61,707 | -7.091% |
| 2025-10-08 | 26.54 | 26.55 | 26.44 | 26.44 | -0.038% | 88,596 | -7.337% |
| 2025-10-07 | 26.44 | 26.50 | 26.43 | 26.45 | +0.151% | 51,651 | -7.372% |
| 2025-10-06 | 26.48 | 26.48 | 26.40 | 26.41 | -0.321% | 75,091 | -7.232% |
| 2025-10-03 | 26.50 | 26.57 | 26.48 | 26.50 | -0.057% | 59,529 | -7.530% |
| 2025-10-02 | 26.47 | 26.57 | 26.47 | 26.51 | +0.057% | 1,104,923 | -7.582% |
| 2025-10-01 | 26.46 | 26.54 | 26.43 | 26.50 | +0.094% | 46,200 | -7.530% |
| 2025-09-30 | 26.55 | 26.56 | 26.47 | 26.47 | -0.264% | 96,943 | -7.442% |
| 2025-09-29 | 26.50 | 26.54 | 26.45 | 26.54 | +0.302% | 86,771 | -7.687% |
| 2025-09-26 | 26.40 | 26.46 | 26.39 | 26.46 | +0.151% | 23,857 | -7.407% |
| 2025-09-25 | 26.45 | 26.54 | 26.35 | 26.42 | -0.264% | 91,861 | -7.267% |
| 2025-09-24 | 26.51 | 26.54 | 26.45 | 26.49 | -0.226% | 87,637 | -7.512% |
| 2025-09-23 | 26.50 | 26.59 | 26.50 | 26.55 | +0.264% | 76,018 | -7.721% |
| 2025-09-22 | 26.58 | 26.58 | 26.48 | 26.48 | -0.414% | 89,261 | -7.477% |
| 2025-09-19 | 26.58 | 26.59 | 26.52 | 26.59 | +0.151% | 71,005 | -7.860% |
| 2025-09-18 | 26.58 | 26.59 | 26.51 | 26.55 | -0.188% | 340,301 | -7.721% |
| 2025-09-17 | 26.68 | 26.74 | 26.55 | 26.60 | -0.262% | 84,409 | -7.895% |
| 2025-09-16 | 26.69 | 26.70 | 26.63 | 26.67 | 0.000% | 99,728 | -8.136% |
| 2025-09-15 | 26.68 | 26.71 | 26.64 | 26.67 | +0.263% | 84,919 | -8.136% |
| 2025-09-12 | 26.63 | 26.63 | 26.53 | 26.60 | -0.188% | 77,675 | -7.895% |
| 2025-09-11 | 26.59 | 26.68 | 26.56 | 26.65 | +0.339% | 83,869 | -8.068% |
| 2025-09-10 | 26.52 | 26.82 | 26.52 | 26.56 | +0.302% | 47,173 | -7.756% |
| 2025-09-09 | 26.54 | 26.62 | 26.42 | 26.48 | -0.301% | 108,579 | -7.477% |
| 2025-09-08 | 26.55 | 26.58 | 26.43 | 26.56 | +0.226% | 128,288 | -7.756% |
| 2025-09-05 | 26.51 | 26.51 | 26.44 | 26.50 | +0.760% | 58,815 | -7.547% |
| 2025-09-04 | 26.23 | 26.33 | 26.20 | 26.30 | +0.535% | 67,947 | -6.844% |
| 2025-09-03 | 26.08 | 26.38 | 26.07 | 26.16 | +0.384% | 86,887 | -6.346% |
| 2025-09-02 | 26.00 | 26.09 | 25.97 | 26.06 | -0.572% | 97,458 | -5.986% |
| 2025-08-29 | 26.30 | 26.40 | 26.20 | 26.21 | -0.228% | 249,294 | -6.524% |
| 2025-08-28 | 26.25 | 26.33 | 26.24 | 26.27 | +0.114% | 92,987 | -6.738% |
| 2025-08-27 | 26.23 | 26.26 | 26.16 | 26.24 | +0.114% | 94,381 | -6.631% |
| 2025-08-26 | 26.24 | 26.26 | 26.15 | 26.21 | +0.153% | 108,274 | -6.524% |
| 2025-08-25 | 26.19 | 26.24 | 26.17 | 26.17 | -0.191% | 72,418 | -6.381% |
| 2025-08-22 | 26.13 | 26.26 | 26.13 | 26.22 | +0.614% | 35,115 | -6.560% |
| 2025-08-21 | 26.18 | 26.18 | 26.00 | 26.06 | -0.077% | 85,628 | -5.986% |
| 2025-08-20 | 26.12 | 26.16 | 26.08 | 26.08 | -0.153% | 78,712 | -6.058% |
| 2025-08-19 | 26.12 | 26.14 | 26.09 | 26.12 | +0.269% | 89,313 | -6.202% |
| 2025-08-18 | 26.16 | 26.16 | 26.05 | 26.05 | -0.230% | 80,155 | -5.950% |
| 2025-08-15 | 26.14 | 26.16 | 26.09 | 26.11 | -0.038% | 83,270 | -6.166% |
| 2025-08-14 | 26.18 | 26.18 | 26.11 | 26.12 | -0.381% | 64,530 | -6.202% |
| 2025-08-13 | 26.18 | 26.29 | 26.17 | 26.22 | +0.421% | 83,585 | -6.560% |
| 2025-08-12 | 26.11 | 26.11 | 26.02 | 26.11 | +0.115% | 116,734 | -6.166% |
| 2025-08-11 | 26.10 | 26.13 | 26.08 | 26.08 | +0.019% | 86,072 | -6.058% |
| 2025-08-08 | 26.06 | 26.12 | 26.05 | 26.07 | -0.249% | 33,399 | -6.040% |
| 2025-08-07 | 26.18 | 26.21 | 26.11 | 26.14 | -0.115% | 85,640 | -6.274% |
| 2025-08-06 | 26.13 | 26.20 | 26.07 | 26.17 | 0.000% | 46,424 | -6.381% |
| 2025-08-05 | 26.07 | 26.19 | 26.07 | 26.17 | -0.065% | 75,354 | -6.381% |
| 2025-08-04 | 26.20 | 26.20 | 26.11 | 26.19 | +0.141% | 60,161 | -6.442% |
| 2025-08-01 | 26.01 | 26.16 | 26.01 | 26.15 | +0.577% | 29,236 | -6.310% |
| 2025-07-31 | 26.11 | 26.11 | 26.00 | 26.00 | -0.154% | 55,798 | -5.769% |
| 2025-07-30 | 26.03 | 26.11 | 25.93 | 26.04 | -0.077% | 53,000 | -5.914% |
| 2025-07-29 | 25.97 | 26.08 | 25.93 | 26.06 | +0.269% | 61,859 | -5.986% |
| 2025-07-28 | 26.00 | 26.00 | 25.89 | 25.99 | +0.077% | 170,456 | -5.733% |
| 2025-07-25 | 25.96 | 25.99 | 25.86 | 25.97 | +0.154% | 69,108 | -5.660% |
| 2025-07-24 | 25.96 | 26.01 | 25.87 | 25.93 | -0.077% | 56,861 | -5.515% |
| 2025-07-23 | 26.00 | 26.02 | 25.90 | 25.95 | -0.217% | 206,717 | -5.588% |
| 2025-07-22 | 26.00 | 26.04 | 25.94 | 26.01 | +0.217% | 53,688 | -5.792% |
| 2025-07-21 | 26.55 | 26.55 | 25.91 | 25.95 | +0.348% | 79,531 | -5.588% |
| 2025-07-18 | 25.91 | 25.91 | 25.82 | 25.86 | +0.136% | 56,891 | -5.259% |
| 2025-07-17 | 25.82 | 25.88 | 25.75 | 25.82 | +0.252% | 82,934 | -5.131% |
| 2025-07-16 | 25.79 | 25.79 | 25.71 | 25.76 | +0.253% | 30,750 | -4.891% |
| 2025-07-15 | 25.81 | 25.81 | 25.67 | 25.70 | -0.368% | 71,874 | -4.651% |
| 2025-07-14 | 25.81 | 25.81 | 25.74 | 25.79 | 0.000% | 38,038 | -5.002% |
| 2025-07-11 | 25.85 | 25.85 | 25.76 | 25.79 | -0.425% | 34,957 | -5.002% |
| 2025-07-10 | 25.92 | 25.92 | 25.84 | 25.90 | -0.193% | 42,943 | -5.405% |
| 2025-07-09 | 25.84 | 25.95 | 25.82 | 25.95 | +0.632% | 74,595 | -5.588% |
| 2025-07-08 | 25.83 | 25.84 | 25.75 | 25.79 | -0.205% | 52,300 | -4.991% |
| 2025-07-07 | 25.86 | 25.92 | 25.82 | 25.84 | -0.539% | 75,399 | -5.186% |
| 2025-07-03 | 25.99 | 26.00 | 25.93 | 25.98 | -0.154% | 47,944 | -5.697% |
| 2025-07-02 | 25.98 | 26.02 | 25.92 | 26.02 | -0.115% | 279,978 | -5.842% |
| 2025-07-01 | 26.04 | 26.05 | 25.94 | 26.05 | -0.306% | 46,730 | -5.950% |
| 2025-06-30 | 26.10 | 26.14 | 26.03 | 26.13 | +0.384% | 45,708 | -6.238% |
| 2025-06-27 | 26.01 | 26.07 | 25.96 | 26.03 | +0.038% | 26,943 | -5.878% |
| 2025-06-26 | 26.01 | 26.02 | 25.93 | 26.02 | +0.349% | 40,075 | -5.842% |
| 2025-06-25 | 25.96 | 25.96 | 25.87 | 25.93 | -0.156% | 47,136 | -5.513% |
| 2025-06-24 | 25.87 | 25.97 | 25.82 | 25.97 | +0.348% | 75,399 | -5.660% |
| 2025-06-23 | 25.86 | 25.91 | 25.79 | 25.88 | +0.407% | 41,184 | -5.332% |
| 2025-06-20 | 25.74 | 25.81 | 25.64 | 25.77 | -0.097% | 60,669 | -4.947% |
| 2025-06-18 | 25.81 | 25.82 | 25.70 | 25.80 | +0.428% | 41,934 | -5.039% |
| 2025-06-17 | 25.74 | 25.75 | 25.65 | 25.69 | +0.133% | 37,395 | -4.632% |
| 2025-06-16 | 25.72 | 25.73 | 25.62 | 25.66 | -0.016% | 46,237 | -4.505% |
| 2025-06-13 | 25.76 | 25.76 | 25.62 | 25.66 | -0.485% | 40,897 | -4.521% |
| 2025-06-12 | 25.78 | 25.79 | 25.72 | 25.79 | +0.428% | 17,387 | -4.984% |
| 2025-06-11 | 25.68 | 25.70 | 25.61 | 25.68 | +0.391% | 56,235 | -4.576% |
| 2025-06-10 | 25.65 | 25.65 | 25.54 | 25.57 | +0.212% | 32,269 | -4.203% |
| 2025-06-09 | 25.52 | 25.56 | 25.46 | 25.52 | +0.240% | 74,264 | -4.001% |
| 2025-06-06 | 25.56 | 25.56 | 25.44 | 25.46 | -0.547% | 61,602 | -3.771% |
| 2025-06-05 | 25.72 | 25.72 | 25.59 | 25.60 | -0.347% | 29,131 | -4.297% |
| 2025-06-04 | 25.65 | 25.71 | 25.59 | 25.69 | +0.663% | 49,943 | -4.629% |
| 2025-06-03 | 25.60 | 25.61 | 25.48 | 25.52 | -0.039% | 58,797 | -3.997% |
| 2025-06-02 | 25.53 | 25.55 | 25.44 | 25.53 | -0.468% | 42,201 | -4.034% |
| 2025-05-30 | 25.66 | 25.67 | 25.60 | 25.65 | +0.117% | 36,635 | -4.483% |
| 2025-05-29 | 25.54 | 25.65 | 25.54 | 25.62 | +0.431% | 109,449 | -4.372% |
| 2025-05-28 | 25.57 | 25.57 | 25.43 | 25.51 | -0.215% | 81,233 | -3.959% |
| 2025-05-27 | 25.55 | 25.62 | 25.44 | 25.57 | +0.729% | 43,917 | -4.166% |
| 2025-05-23 | 25.47 | 25.48 | 25.37 | 25.38 | +0.197% | 53,295 | -3.467% |
| 2025-05-22 | 25.16 | 25.40 | 25.15 | 25.33 | +0.357% | 70,625 | -3.277% |
| 2025-05-21 | 25.41 | 25.45 | 25.23 | 25.24 | -0.825% | 59,920 | -2.932% |
| 2025-05-20 | 25.45 | 25.55 | 25.38 | 25.45 | -0.294% | 54,303 | -3.733% |
| 2025-05-19 | 25.37 | 25.59 | 25.33 | 25.52 | -0.020% | 39,542 | -4.016% |
| 2025-05-16 | 25.57 | 25.59 | 25.49 | 25.53 | +0.118% | 41,649 | -4.034% |
| 2025-05-15 | 25.29 | 25.54 | 25.28 | 25.50 | +0.751% | 80,141 | -3.922% |
| 2025-05-14 | 25.43 | 25.44 | 25.30 | 25.31 | -0.315% | 131,461 | -3.200% |
| 2025-05-13 | 25.43 | 25.45 | 25.31 | 25.39 | +0.237% | 65,015 | -3.505% |
| 2025-05-12 | 25.35 | 25.45 | 25.33 | 25.33 | -0.452% | 50,577 | -3.277% |
| 2025-05-09 | 25.50 | 25.53 | 25.38 | 25.45 | -0.059% | 51,763 | -3.714% |
| 2025-05-08 | 25.48 | 25.55 | 25.39 | 25.46 | -0.294% | 37,106 | -3.771% |
| 2025-05-07 | 25.55 | 25.59 | 25.43 | 25.54 | +0.137% | 55,801 | -4.053% |
| 2025-05-06 | 25.41 | 25.50 | 25.29 | 25.50 | +0.275% | 50,555 | -3.922% |
| 2025-05-05 | 25.44 | 25.44 | 25.33 | 25.43 | -0.098% | 58,617 | -3.657% |
| 2025-05-02 | 25.39 | 25.50 | 25.33 | 25.45 | +0.020% | 42,303 | -3.752% |
| 2025-05-01 | 25.62 | 25.94 | 25.41 | 25.45 | -0.741% | 47,234 | -3.733% |
| 2025-04-30 | 25.63 | 25.99 | 25.62 | 25.64 | -0.582% | 238,887 | -4.446% |
| 2025-04-29 | 25.60 | 25.81 | 25.60 | 25.79 | +0.194% | 976,635 | -5.002% |
| 2025-04-28 | 25.61 | 25.77 | 25.61 | 25.74 | +0.508% | 34,030 | -4.817% |
| 2025-04-25 | 25.65 | 25.69 | 25.52 | 25.61 | +0.196% | 21,021 | -4.334% |
| 2025-04-24 | 25.49 | 25.58 | 25.40 | 25.56 | +0.888% | 22,384 | -4.147% |
| 2025-04-23 | 25.57 | 25.57 | 25.25 | 25.34 | +0.416% | 77,522 | -3.296% |
| 2025-04-22 | 25.28 | 25.33 | 25.23 | 25.23 | +0.159% | 30,852 | -2.893% |
| 2025-04-21 | 25.37 | 25.39 | 25.15 | 25.19 | -0.749% | 126,603 | -2.739% |
| 2025-04-17 | 25.37 | 25.43 | 25.35 | 25.38 | -0.118% | 33,633 | -3.467% |
| 2025-04-16 | 25.28 | 25.45 | 25.09 | 25.41 | +0.455% | 152,273 | -3.581% |
| 2025-04-15 | 25.26 | 25.39 | 25.20 | 25.30 | 0.000% | 45,821 | -3.143% |