IBIC
iShares iBonds Oct 2026 Term TIPS ETF
stockNYSEETF
At CloseOct 5, 2026
25.65USD+0.020%(+0.01)2,753
After-hoursOct 5, 2026 4:10:30 PM EDT
25.65USD0.000%(0.00)
IBIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.64 | 25.64 | 25.64 | 25.64 | +0.020% | 2,753 | 0.000% |
| 2026-10-02 | 25.63 | 25.65 | 25.63 | 25.64 | +0.078% | 6,875 | +0.020% |
| 2026-10-01 | 25.62 | 25.64 | 25.62 | 25.62 | -0.543% | 2,176 | +0.098% |
| 2026-09-30 | 25.74 | 25.76 | 25.74 | 25.76 | +0.078% | 6,125 | -0.446% |
| 2026-09-29 | 25.73 | 25.74 | 25.73 | 25.74 | +0.013% | 477 | -0.369% |
| 2026-09-28 | 25.73 | 25.75 | 25.73 | 25.74 | -0.013% | 3,008 | -0.356% |
| 2026-09-25 | 25.73 | 25.75 | 25.72 | 25.74 | +0.058% | 9,511 | -0.369% |
| 2026-09-24 | 25.72 | 25.73 | 25.72 | 25.73 | +0.019% | 589 | -0.311% |
| 2026-09-23 | 25.73 | 25.73 | 25.71 | 25.72 | -0.058% | 1,740 | -0.292% |
| 2026-09-22 | 25.71 | 25.74 | 25.71 | 25.73 | +0.058% | 2,474 | -0.350% |
| 2026-09-21 | 25.71 | 25.73 | 25.71 | 25.72 | 0.000% | 3,659 | -0.292% |
| 2026-09-18 | 25.73 | 25.73 | 25.71 | 25.72 | +0.039% | 3,299 | -0.292% |
| 2026-09-17 | 25.70 | 25.71 | 25.70 | 25.71 | +0.007% | 16,221 | -0.253% |
| 2026-09-16 | 25.71 | 25.71 | 25.70 | 25.71 | -0.028% | 1,664 | -0.245% |
| 2026-09-15 | 25.70 | 25.72 | 25.70 | 25.72 | +0.021% | 2,349 | -0.274% |
| 2026-09-14 | 25.70 | 25.72 | 25.70 | 25.71 | +0.058% | 3,773 | -0.253% |
| 2026-09-11 | 25.70 | 25.70 | 25.69 | 25.70 | +0.019% | 5,674 | -0.195% |
| 2026-09-10 | 25.69 | 25.70 | 25.68 | 25.69 | +0.006% | 6,631 | -0.175% |
| 2026-09-09 | 25.68 | 25.70 | 25.68 | 25.69 | -0.023% | 1,217 | -0.169% |
| 2026-09-08 | 25.68 | 25.70 | 25.68 | 25.69 | +0.017% | 4,437 | -0.192% |
| 2026-09-04 | 25.68 | 25.70 | 25.68 | 25.69 | +0.076% | 4,378 | -0.175% |
| 2026-09-03 | 25.67 | 25.68 | 25.67 | 25.67 | -0.018% | 7,063 | -0.099% |
| 2026-09-02 | 25.67 | 25.68 | 25.67 | 25.68 | +0.039% | 6,218 | -0.117% |
| 2026-09-01 | 25.67 | 25.67 | 25.66 | 25.66 | 0.000% | 5,354 | -0.078% |
| 2026-08-31 | 25.66 | 25.66 | 25.66 | 25.66 | +0.023% | 2,923 | -0.078% |
| 2026-08-28 | 25.66 | 25.66 | 25.65 | 25.66 | -0.004% | 8,159 | -0.055% |
| 2026-08-27 | 25.67 | 25.67 | 25.66 | 25.66 | 0.000% | 7,048 | -0.058% |
| 2026-08-26 | 25.64 | 25.66 | 25.64 | 25.66 | +0.002% | 9,709 | -0.058% |
| 2026-08-25 | 25.63 | 25.67 | 25.63 | 25.66 | +0.018% | 16,420 | -0.057% |
| 2026-08-24 | 25.64 | 25.67 | 25.64 | 25.66 | 0.000% | 11,588 | -0.039% |
| 2026-08-21 | 25.65 | 25.66 | 25.65 | 25.66 | +0.019% | 1,517 | -0.039% |
| 2026-08-20 | 25.64 | 25.67 | 25.64 | 25.65 | -0.019% | 13,237 | -0.019% |
| 2026-08-19 | 25.63 | 25.66 | 25.63 | 25.66 | +0.137% | 26,936 | -0.039% |
| 2026-08-18 | 25.63 | 25.63 | 25.61 | 25.62 | -0.020% | 24,653 | +0.098% |
| 2026-08-17 | 25.62 | 25.63 | 25.61 | 25.63 | +0.059% | 33,687 | +0.078% |
| 2026-08-14 | 25.62 | 25.62 | 25.61 | 25.61 | +0.016% | 46,750 | +0.137% |
| 2026-08-13 | 25.61 | 25.62 | 25.60 | 25.61 | +0.004% | 19,227 | +0.152% |
| 2026-08-12 | 25.62 | 25.62 | 25.60 | 25.61 | -0.020% | 3,591 | +0.156% |
| 2026-08-11 | 25.62 | 25.62 | 25.60 | 25.61 | 0.000% | 11,135 | +0.137% |
| 2026-08-10 | 25.62 | 25.62 | 25.59 | 25.61 | +0.039% | 4,343 | +0.137% |
| 2026-08-07 | 25.60 | 25.62 | 25.59 | 25.60 | +0.039% | 37,928 | +0.176% |
| 2026-08-06 | 25.60 | 25.60 | 25.59 | 25.59 | +0.020% | 14,610 | +0.215% |
| 2026-08-05 | 25.60 | 25.60 | 25.58 | 25.59 | -0.039% | 23,944 | +0.235% |
| 2026-08-04 | 25.64 | 25.64 | 25.58 | 25.59 | -0.000% | 5,304 | +0.196% |
| 2026-08-03 | 25.60 | 25.62 | 25.57 | 25.59 | -0.020% | 13,047 | +0.195% |
| 2026-07-31 | 25.64 | 25.64 | 25.58 | 25.60 | -0.059% | 20,664 | +0.176% |
| 2026-07-30 | 25.57 | 25.64 | 25.57 | 25.61 | +0.052% | 23,519 | +0.117% |
| 2026-07-29 | 25.63 | 25.63 | 25.57 | 25.60 | +0.045% | 18,882 | +0.170% |
| 2026-07-28 | 25.59 | 25.59 | 25.58 | 25.59 | +0.020% | 2,458 | +0.215% |
| 2026-07-27 | 25.59 | 25.60 | 25.59 | 25.59 | -0.020% | 3,258 | +0.235% |
| 2026-07-24 | 25.59 | 25.59 | 25.57 | 25.59 | +0.039% | 12,416 | +0.215% |
| 2026-07-23 | 25.57 | 25.59 | 25.57 | 25.58 | 0.000% | 261,536 | +0.254% |
| 2026-07-22 | 25.60 | 25.60 | 25.57 | 25.58 | +0.039% | 43,708 | +0.254% |
| 2026-07-21 | 25.59 | 25.59 | 25.56 | 25.57 | -0.016% | 6,570 | +0.293% |
| 2026-07-20 | 25.59 | 25.61 | 25.57 | 25.57 | +0.016% | 14,001 | +0.278% |
| 2026-07-17 | 25.54 | 25.59 | 25.54 | 25.57 | +0.020% | 21,360 | +0.293% |
| 2026-07-16 | 25.55 | 25.57 | 25.55 | 25.57 | +0.074% | 13,427 | +0.313% |
| 2026-07-15 | 25.52 | 25.58 | 25.52 | 25.55 | -0.065% | 10,750 | +0.388% |
| 2026-07-14 | 25.57 | 25.58 | 25.56 | 25.56 | -0.068% | 3,593 | +0.322% |
| 2026-07-13 | 25.60 | 25.61 | 25.56 | 25.58 | +0.059% | 169,003 | +0.254% |
| 2026-07-10 | 25.58 | 25.58 | 25.56 | 25.57 | -0.020% | 2,566 | +0.313% |
| 2026-07-09 | 25.57 | 25.58 | 25.55 | 25.57 | -0.059% | 11,141 | +0.293% |
| 2026-07-08 | 25.57 | 25.59 | 25.56 | 25.59 | +0.117% | 5,734 | +0.235% |
| 2026-07-07 | 25.54 | 25.58 | 25.52 | 25.55 | +0.059% | 20,824 | +0.352% |
| 2026-07-06 | 25.53 | 25.57 | 25.53 | 25.54 | 0.000% | 12,235 | +0.411% |
| 2026-07-02 | 25.54 | 25.55 | 25.50 | 25.54 | -0.020% | 8,081 | +0.411% |
| 2026-07-01 | 25.57 | 25.57 | 25.53 | 25.55 | -2.089% | 9,865 | +0.391% |
| 2026-06-30 | 26.11 | 26.12 | 26.09 | 26.09 | -0.075% | 76,423 | -1.706% |
| 2026-06-29 | 26.09 | 26.12 | 26.09 | 26.11 | +0.075% | 2,767 | -1.780% |
| 2026-06-26 | 26.07 | 26.11 | 26.07 | 26.09 | -0.017% | 1,563 | -1.706% |
| 2026-06-25 | 26.10 | 26.10 | 26.09 | 26.09 | +0.038% | 44,257 | -1.723% |
| 2026-06-24 | 26.08 | 26.09 | 26.08 | 26.08 | -0.097% | 2,587 | -1.686% |
| 2026-06-23 | 26.10 | 26.11 | 26.09 | 26.11 | +0.038% | 46,878 | -1.781% |
| 2026-06-22 | 26.12 | 26.13 | 26.07 | 26.10 | +0.058% | 7,434 | -1.743% |
| 2026-06-18 | 26.04 | 26.09 | 26.04 | 26.09 | +0.096% | 41,047 | -1.687% |
| 2026-06-17 | 26.04 | 26.10 | 26.04 | 26.06 | -0.057% | 14,364 | -1.592% |
| 2026-06-16 | 26.09 | 26.09 | 26.07 | 26.07 | -0.039% | 9,820 | -1.649% |
| 2026-06-15 | 26.10 | 26.10 | 26.08 | 26.09 | -0.029% | 11,061 | -1.687% |
| 2026-06-12 | 26.09 | 26.10 | 26.09 | 26.09 | +0.010% | 3,564 | -1.715% |
| 2026-06-11 | 26.11 | 26.11 | 26.08 | 26.09 | -0.038% | 14,920 | -1.706% |
| 2026-06-10 | 26.09 | 26.11 | 26.09 | 26.10 | +0.018% | 10,529 | -1.743% |
| 2026-06-09 | 26.09 | 26.11 | 26.08 | 26.10 | +0.001% | 8,119 | -1.726% |
| 2026-06-08 | 26.10 | 26.10 | 26.09 | 26.09 | 0.000% | 1,495 | -1.724% |
| 2026-06-05 | 26.13 | 26.13 | 26.08 | 26.09 | +0.027% | 1,717 | -1.724% |
| 2026-06-04 | 26.08 | 26.09 | 26.08 | 26.09 | -0.027% | 5,684 | -1.698% |
| 2026-06-03 | 26.10 | 26.10 | 26.09 | 26.09 | +0.019% | 7,626 | -1.724% |
| 2026-06-02 | 26.09 | 26.10 | 26.08 | 26.09 | +0.019% | 8,212 | -1.706% |
| 2026-06-01 | 26.11 | 26.11 | 26.09 | 26.09 | +0.038% | 18,099 | -1.687% |
| 2026-05-29 | 26.07 | 26.08 | 26.07 | 26.07 | -0.001% | 35,343 | -1.649% |
| 2026-05-28 | 26.09 | 26.09 | 26.07 | 26.08 | +0.001% | 13,093 | -1.650% |
| 2026-05-27 | 26.07 | 26.08 | 26.04 | 26.07 | +0.006% | 9,818 | -1.649% |
| 2026-05-26 | 26.08 | 26.08 | 26.07 | 26.07 | -0.025% | 9,149 | -1.643% |
| 2026-05-22 | 26.07 | 26.11 | 26.07 | 26.08 | -0.038% | 5,431 | -1.668% |
| 2026-05-21 | 26.10 | 26.10 | 26.07 | 26.09 | 0.000% | 26,480 | -1.706% |
| 2026-05-20 | 26.08 | 26.10 | 26.08 | 26.09 | -0.153% | 18,215 | -1.706% |
| 2026-05-19 | 26.10 | 26.13 | 26.06 | 26.13 | +0.135% | 46,345 | -1.856% |
| 2026-05-18 | 26.12 | 26.12 | 26.09 | 26.09 | +0.019% | 1,927 | -1.724% |
| 2026-05-15 | 26.09 | 26.10 | 26.06 | 26.09 | +0.019% | 11,355 | -1.706% |
| 2026-05-14 | 26.04 | 26.09 | 26.04 | 26.09 | 0.000% | 2,609 | -1.687% |
| 2026-05-13 | 26.09 | 26.11 | 26.06 | 26.09 | +0.038% | 5,066 | -1.687% |
| 2026-05-12 | 26.07 | 26.07 | 26.06 | 26.07 | +0.192% | 1,843 | -1.649% |
| 2026-05-11 | 26.02 | 26.04 | 26.02 | 26.02 | +0.077% | 1,889 | -1.460% |
| 2026-05-08 | 26.03 | 26.03 | 26.00 | 26.00 | +0.077% | 4,990 | -1.384% |
| 2026-05-07 | 26.00 | 26.00 | 25.98 | 25.98 | -0.038% | 9,784 | -1.308% |
| 2026-05-06 | 26.00 | 26.00 | 25.98 | 26.00 | -0.073% | 4,196 | -1.346% |
| 2026-05-05 | 26.03 | 26.03 | 26.01 | 26.01 | -0.042% | 34,097 | -1.418% |
| 2026-05-04 | 26.01 | 26.03 | 26.01 | 26.02 | +0.115% | 8,532 | -1.460% |
| 2026-05-01 | 26.00 | 26.00 | 25.98 | 26.00 | +0.019% | 4,068 | -1.346% |
| 2026-04-30 | 25.99 | 26.00 | 25.98 | 25.99 | +0.007% | 22,498 | -1.327% |
| 2026-04-29 | 25.98 | 26.00 | 25.98 | 25.99 | +0.032% | 6,082 | -1.321% |
| 2026-04-28 | 25.97 | 25.98 | 25.96 | 25.98 | +0.039% | 3,847 | -1.289% |
| 2026-04-27 | 25.97 | 25.97 | 25.95 | 25.97 | +0.077% | 5,428 | -1.251% |
| 2026-04-24 | 25.95 | 25.95 | 25.95 | 25.95 | +0.039% | 972 | -1.175% |
| 2026-04-23 | 25.93 | 25.94 | 25.93 | 25.94 | +0.039% | 4,989 | -1.137% |
| 2026-04-22 | 25.92 | 25.93 | 25.91 | 25.93 | +0.039% | 12,216 | -1.099% |
| 2026-04-21 | 25.89 | 25.92 | 25.89 | 25.92 | +0.039% | 4,178 | -1.061% |
| 2026-04-20 | 25.91 | 25.91 | 25.89 | 25.91 | +0.058% | 6,378 | -1.023% |
| 2026-04-17 | 25.89 | 25.90 | 25.89 | 25.89 | -0.058% | 8,202 | -0.965% |
| 2026-04-16 | 25.91 | 25.91 | 25.90 | 25.91 | +0.058% | 3,580 | -1.023% |
| 2026-04-15 | 25.89 | 25.90 | 25.89 | 25.89 | 0.000% | 30,173 | -0.965% |
| 2026-04-14 | 25.90 | 25.90 | 25.89 | 25.89 | 0.000% | 5,168 | -0.965% |
| 2026-04-13 | 25.92 | 25.92 | 25.89 | 25.89 | +0.052% | 8,639 | -0.965% |
| 2026-04-10 | 25.87 | 25.89 | 25.87 | 25.88 | +0.002% | 18,167 | -0.914% |
| 2026-04-09 | 25.92 | 25.92 | 25.87 | 25.88 | +0.004% | 9,189 | -0.912% |
| 2026-04-08 | 25.86 | 25.88 | 25.85 | 25.88 | -0.097% | 13,202 | -0.908% |
| 2026-04-07 | 25.90 | 25.91 | 25.90 | 25.91 | -0.019% | 23,018 | -1.004% |
| 2026-04-06 | 25.90 | 25.91 | 25.89 | 25.91 | +0.097% | 4,608 | -1.023% |
| 2026-04-02 | 25.87 | 25.89 | 25.87 | 25.89 | +0.116% | 386,591 | -0.927% |
| 2026-04-01 | 25.87 | 25.87 | 25.85 | 25.86 | -0.270% | 10,608 | -0.812% |
| 2026-03-31 | 25.96 | 25.96 | 25.93 | 25.93 | -0.039% | 42,888 | -1.080% |
| 2026-03-30 | 25.91 | 25.94 | 25.91 | 25.93 | +0.039% | 14,741 | -1.118% |
| 2026-03-27 | 25.93 | 25.93 | 25.91 | 25.92 | +0.096% | 8,722 | -1.079% |
| 2026-03-26 | 25.90 | 25.91 | 25.89 | 25.90 | +0.077% | 10,443 | -0.985% |
| 2026-03-25 | 25.88 | 25.89 | 25.87 | 25.88 | -0.058% | 6,217 | -0.908% |
| 2026-03-24 | 25.90 | 25.90 | 25.89 | 25.89 | +0.046% | 2,849 | -0.965% |
| 2026-03-23 | 25.90 | 25.90 | 25.88 | 25.88 | -0.162% | 9,813 | -0.920% |
| 2026-03-20 | 25.92 | 25.93 | 25.90 | 25.93 | +0.155% | 12,870 | -1.080% |
| 2026-03-19 | 25.90 | 25.91 | 25.88 | 25.89 | +0.011% | 12,350 | -0.927% |
| 2026-03-18 | 25.89 | 25.90 | 25.88 | 25.88 | +0.085% | 5,902 | -0.916% |
| 2026-03-17 | 25.86 | 25.86 | 25.85 | 25.86 | +0.116% | 7,805 | -0.831% |
| 2026-03-16 | 25.83 | 25.84 | 25.83 | 25.83 | -0.039% | 7,807 | -0.716% |
| 2026-03-13 | 25.84 | 25.84 | 25.83 | 25.84 | +0.039% | 2,286 | -0.755% |
| 2026-03-12 | 25.80 | 25.83 | 25.80 | 25.83 | +0.136% | 9,068 | -0.716% |
| 2026-03-11 | 25.80 | 25.80 | 25.79 | 25.80 | +0.076% | 7,770 | -0.582% |
| 2026-03-10 | 25.79 | 25.79 | 25.77 | 25.78 | -0.057% | 7,706 | -0.506% |
| 2026-03-09 | 25.83 | 25.83 | 25.79 | 25.79 | -0.019% | 15,959 | -0.562% |
| 2026-03-06 | 25.76 | 25.80 | 25.76 | 25.80 | +0.154% | 5,922 | -0.582% |
| 2026-03-05 | 25.74 | 25.76 | 25.73 | 25.76 | +0.079% | 7,339 | -0.428% |
| 2026-03-04 | 25.73 | 25.73 | 25.73 | 25.73 | +0.040% | 3,094 | -0.350% |
| 2026-03-03 | 25.74 | 25.74 | 25.72 | 25.72 | +0.038% | 9,368 | -0.310% |
| 2026-03-02 | 25.72 | 25.72 | 25.70 | 25.71 | +0.039% | 4,730 | -0.272% |
| 2026-02-27 | 25.69 | 25.71 | 25.69 | 25.70 | +0.078% | 15,992 | -0.233% |
| 2026-02-26 | 25.67 | 25.69 | 25.67 | 25.68 | +0.039% | 22,373 | -0.156% |
| 2026-02-25 | 25.68 | 25.68 | 25.67 | 25.68 | +0.078% | 31,285 | -0.117% |
| 2026-02-24 | 25.66 | 25.67 | 25.66 | 25.66 | -0.055% | 2,656 | -0.039% |
| 2026-02-23 | 25.67 | 25.67 | 25.66 | 25.67 | +0.016% | 11,117 | -0.093% |
| 2026-02-20 | 25.66 | 25.67 | 25.65 | 25.66 | -0.020% | 120,212 | -0.078% |
| 2026-02-19 | 25.66 | 25.67 | 25.66 | 25.67 | +0.078% | 6,768 | -0.097% |
| 2026-02-18 | 25.63 | 25.65 | 25.63 | 25.65 | +0.117% | 15,624 | -0.019% |
| 2026-02-17 | 25.63 | 25.64 | 25.62 | 25.62 | -0.117% | 6,802 | +0.098% |
| 2026-02-13 | 25.63 | 25.65 | 25.63 | 25.65 | -0.039% | 5,624 | -0.019% |
| 2026-02-12 | 25.63 | 25.66 | 25.63 | 25.66 | +0.058% | 17,785 | -0.058% |
| 2026-02-11 | 25.64 | 25.66 | 25.64 | 25.64 | -0.005% | 2,647 | 0.000% |
| 2026-02-10 | 25.64 | 25.65 | 25.63 | 25.65 | -0.032% | 9,996 | -0.005% |
| 2026-02-09 | 25.65 | 25.66 | 25.64 | 25.65 | +0.037% | 90,751 | -0.038% |
| 2026-02-06 | 25.64 | 25.65 | 25.63 | 25.65 | +0.020% | 160,242 | -0.000% |
| 2026-02-05 | 25.64 | 25.64 | 25.63 | 25.64 | +0.039% | 63,253 | +0.020% |
| 2026-02-04 | 25.63 | 25.64 | 25.63 | 25.63 | 0.000% | 11,918 | +0.059% |
| 2026-02-03 | 25.63 | 25.64 | 25.62 | 25.63 | +0.059% | 127,144 | +0.059% |
| 2026-02-02 | 25.63 | 25.63 | 25.60 | 25.61 | -0.059% | 55,871 | +0.117% |
| 2026-01-30 | 25.63 | 25.64 | 25.63 | 25.63 | 0.000% | 13,097 | +0.059% |
| 2026-01-29 | 25.63 | 25.64 | 25.62 | 25.63 | +0.072% | 16,505 | +0.059% |
| 2026-01-28 | 25.60 | 25.62 | 25.60 | 25.61 | -0.014% | 12,181 | +0.131% |
| 2026-01-27 | 25.61 | 25.62 | 25.60 | 25.61 | +0.059% | 41,063 | +0.117% |
| 2026-01-26 | 25.61 | 25.61 | 25.60 | 25.60 | -0.020% | 33,707 | +0.176% |
| 2026-01-23 | 25.61 | 25.61 | 25.61 | 25.61 | +0.040% | 5,183 | +0.156% |
| 2026-01-22 | 25.60 | 25.60 | 25.58 | 25.59 | -0.060% | 7,821 | +0.197% |
| 2026-01-21 | 25.60 | 25.61 | 25.59 | 25.61 | +0.039% | 2,505 | +0.137% |
| 2026-01-20 | 25.58 | 25.60 | 25.57 | 25.60 | +0.060% | 108,602 | +0.176% |
| 2026-01-16 | 25.59 | 25.62 | 25.58 | 25.58 | -0.021% | 78,959 | +0.236% |
| 2026-01-15 | 25.59 | 25.59 | 25.58 | 25.59 | -0.020% | 11,957 | +0.215% |
| 2026-01-14 | 25.59 | 25.60 | 25.57 | 25.59 | +0.040% | 21,589 | +0.195% |
| 2026-01-13 | 25.58 | 25.59 | 25.58 | 25.58 | +0.014% | 3,502 | +0.236% |
| 2026-01-12 | 25.59 | 25.59 | 25.58 | 25.58 | -0.011% | 49,629 | +0.250% |
| 2026-01-09 | 25.60 | 25.60 | 25.57 | 25.58 | +0.054% | 6,731 | +0.239% |
| 2026-01-08 | 25.57 | 25.59 | 25.57 | 25.57 | 0.000% | 20,869 | +0.293% |
| 2026-01-07 | 25.56 | 25.58 | 25.56 | 25.57 | +0.007% | 30,197 | +0.293% |
| 2026-01-06 | 25.57 | 25.58 | 25.56 | 25.57 | -0.047% | 25,542 | +0.301% |
| 2026-01-05 | 25.56 | 25.58 | 25.55 | 25.58 | +0.078% | 7,213 | +0.254% |
| 2026-01-02 | 25.56 | 25.56 | 25.54 | 25.56 | +0.020% | 22,801 | +0.333% |
| 2025-12-31 | 25.53 | 25.56 | 25.53 | 25.55 | -0.020% | 22,045 | +0.352% |
| 2025-12-30 | 25.54 | 25.56 | 25.54 | 25.56 | +0.058% | 26,050 | +0.333% |
| 2025-12-29 | 25.54 | 25.55 | 25.54 | 25.55 | -0.058% | 44,821 | +0.391% |
| 2025-12-26 | 25.57 | 25.57 | 25.54 | 25.56 | +0.039% | 34,059 | +0.333% |
| 2025-12-24 | 25.53 | 25.55 | 25.53 | 25.55 | +0.118% | 16,286 | +0.372% |
| 2025-12-23 | 25.52 | 25.54 | 25.52 | 25.52 | -0.039% | 24,434 | +0.490% |
| 2025-12-22 | 25.53 | 25.54 | 25.50 | 25.53 | +0.020% | 73,077 | +0.450% |
| 2025-12-19 | 25.54 | 25.54 | 25.52 | 25.52 | -1.008% | 25,938 | +0.470% |
| 2025-12-18 | 25.78 | 25.79 | 25.78 | 25.79 | -0.076% | 14,590 | -0.543% |
| 2025-12-17 | 25.79 | 25.81 | 25.79 | 25.80 | +0.036% | 13,324 | -0.619% |
| 2025-12-16 | 25.80 | 25.80 | 25.79 | 25.80 | -0.059% | 17,564 | -0.583% |
| 2025-12-15 | 25.83 | 25.83 | 25.80 | 25.81 | -0.017% | 10,862 | -0.641% |
| 2025-12-12 | 25.81 | 25.82 | 25.81 | 25.82 | +0.019% | 7,460 | -0.659% |
| 2025-12-11 | 25.82 | 25.82 | 25.80 | 25.81 | -0.039% | 13,797 | -0.639% |
| 2025-12-10 | 25.81 | 25.82 | 25.80 | 25.82 | +0.075% | 11,302 | -0.678% |
| 2025-12-09 | 25.81 | 25.82 | 25.80 | 25.80 | -0.036% | 11,160 | -0.603% |
| 2025-12-08 | 25.84 | 25.84 | 25.80 | 25.81 | 0.000% | 36,185 | -0.639% |
| 2025-12-05 | 25.80 | 25.82 | 25.80 | 25.81 | +0.058% | 40,988 | -0.639% |
| 2025-12-04 | 25.79 | 25.81 | 25.79 | 25.80 | -0.019% | 4,759 | -0.582% |
| 2025-12-03 | 25.82 | 25.82 | 25.80 | 25.80 | +0.019% | 5,960 | -0.601% |
| 2025-12-02 | 25.79 | 25.81 | 25.79 | 25.80 | -0.012% | 11,172 | -0.582% |
| 2025-12-01 | 25.80 | 25.80 | 25.79 | 25.80 | +0.031% | 20,258 | -0.593% |
| 2025-11-28 | 25.81 | 25.81 | 25.78 | 25.79 | +0.078% | 6,820 | -0.562% |
| 2025-11-26 | 25.78 | 25.79 | 25.76 | 25.77 | +0.008% | 19,394 | -0.485% |
| 2025-11-25 | 25.75 | 25.77 | 25.74 | 25.77 | +0.012% | 3,839 | -0.477% |
| 2025-11-24 | 25.76 | 25.77 | 25.76 | 25.77 | 0.000% | 17,181 | -0.466% |
| 2025-11-21 | 25.76 | 25.77 | 25.75 | 25.77 | +0.058% | 9,879 | -0.466% |
| 2025-11-20 | 25.77 | 25.77 | 25.74 | 25.75 | +0.039% | 10,811 | -0.408% |
| 2025-11-19 | 25.71 | 25.76 | 25.71 | 25.74 | +0.019% | 18,249 | -0.369% |
| 2025-11-18 | 25.75 | 25.76 | 25.71 | 25.73 | -0.039% | 9,482 | -0.350% |
| 2025-11-17 | 25.76 | 25.76 | 25.74 | 25.75 | -0.039% | 19,871 | -0.388% |
| 2025-11-14 | 25.71 | 25.76 | 25.71 | 25.75 | +0.078% | 4,070 | -0.427% |
| 2025-11-13 | 25.74 | 25.74 | 25.72 | 25.73 | -0.019% | 5,006 | -0.350% |
| 2025-11-12 | 25.73 | 25.75 | 25.73 | 25.74 | -0.019% | 3,701 | -0.369% |
| 2025-11-11 | 25.71 | 25.75 | 25.71 | 25.75 | +0.019% | 6,923 | -0.388% |
| 2025-11-10 | 25.72 | 25.75 | 25.72 | 25.74 | +0.039% | 14,423 | -0.369% |
| 2025-11-07 | 25.73 | 25.73 | 25.72 | 25.73 | +0.078% | 10,665 | -0.330% |
| 2025-11-06 | 25.71 | 25.73 | 25.71 | 25.71 | -0.039% | 5,030 | -0.253% |
| 2025-11-05 | 25.71 | 25.73 | 25.70 | 25.72 | -0.039% | 17,957 | -0.292% |
| 2025-11-04 | 25.74 | 25.74 | 25.72 | 25.73 | +0.078% | 11,903 | -0.330% |
| 2025-11-03 | 25.73 | 25.73 | 25.70 | 25.71 | -0.078% | 45,968 | -0.253% |
| 2025-10-31 | 25.69 | 25.73 | 25.69 | 25.73 | +0.148% | 16,687 | -0.330% |
| 2025-10-30 | 25.72 | 25.72 | 25.69 | 25.69 | -0.089% | 25,947 | -0.183% |
| 2025-10-29 | 25.72 | 25.73 | 25.71 | 25.71 | -0.058% | 14,651 | -0.272% |
| 2025-10-28 | 25.72 | 25.73 | 25.72 | 25.73 | -0.039% | 5,127 | -0.330% |
| 2025-10-27 | 25.74 | 25.75 | 25.73 | 25.74 | -0.078% | 69,066 | -0.369% |
| 2025-10-24 | 25.74 | 25.76 | 25.74 | 25.76 | +0.039% | 105,151 | -0.446% |
| 2025-10-23 | 25.75 | 25.76 | 25.74 | 25.75 | +0.039% | 19,291 | -0.408% |
| 2025-10-22 | 25.73 | 25.74 | 25.73 | 25.74 | +0.039% | 10,946 | -0.369% |
| 2025-10-21 | 25.73 | 25.74 | 25.73 | 25.73 | -0.006% | 10,208 | -0.330% |
| 2025-10-20 | 25.73 | 25.74 | 25.72 | 25.73 | +0.006% | 6,781 | -0.336% |
| 2025-10-17 | 25.74 | 25.74 | 25.73 | 25.73 | +0.039% | 5,814 | -0.330% |
| 2025-10-16 | 25.73 | 25.73 | 25.71 | 25.72 | -0.039% | 9,597 | -0.292% |
| 2025-10-15 | 25.72 | 25.73 | 25.71 | 25.73 | +0.039% | 7,036 | -0.330% |
| 2025-10-14 | 25.71 | 25.72 | 25.71 | 25.72 | +0.009% | 3,868 | -0.292% |
| 2025-10-13 | 25.72 | 25.72 | 25.67 | 25.72 | -0.009% | 3,614 | -0.282% |
| 2025-10-10 | 25.71 | 25.72 | 25.70 | 25.72 | +0.039% | 10,127 | -0.292% |
| 2025-10-09 | 25.72 | 25.72 | 25.69 | 25.71 | 0.000% | 6,563 | -0.253% |
| 2025-10-08 | 25.73 | 25.73 | 25.69 | 25.71 | -0.039% | 4,990 | -0.253% |
| 2025-10-07 | 25.70 | 25.72 | 25.69 | 25.72 | +0.039% | 8,750 | -0.292% |
| 2025-10-06 | 25.70 | 25.71 | 25.68 | 25.71 | +0.039% | 15,721 | -0.253% |
| 2025-10-03 | 25.67 | 25.70 | 25.67 | 25.70 | +0.039% | 51,460 | -0.214% |
| 2025-10-02 | 25.68 | 25.69 | 25.67 | 25.69 | +0.019% | 3,940 | -0.175% |
| 2025-10-01 | 25.68 | 25.69 | 25.68 | 25.68 | -0.964% | 9,603 | -0.156% |
| 2025-09-30 | 25.94 | 25.94 | 25.92 | 25.93 | -0.020% | 3,839 | -1.118% |
| 2025-09-29 | 25.93 | 25.95 | 25.93 | 25.94 | -0.039% | 7,348 | -1.137% |
| 2025-09-26 | 25.94 | 25.95 | 25.93 | 25.95 | +0.039% | 34,496 | -1.175% |
| 2025-09-25 | 25.93 | 25.94 | 25.92 | 25.94 | +0.039% | 12,670 | -1.137% |
| 2025-09-24 | 25.93 | 25.94 | 25.92 | 25.93 | +0.019% | 28,046 | -1.099% |
| 2025-09-23 | 25.91 | 25.94 | 25.91 | 25.93 | +0.019% | 14,031 | -1.080% |
| 2025-09-22 | 25.91 | 25.93 | 25.91 | 25.92 | 0.000% | 12,381 | -1.061% |
| 2025-09-19 | 25.93 | 25.93 | 25.92 | 25.92 | -0.019% | 9,260 | -1.061% |
| 2025-09-18 | 25.93 | 25.93 | 25.92 | 25.93 | +0.019% | 6,914 | -1.080% |
| 2025-09-17 | 25.91 | 25.93 | 25.91 | 25.92 | +0.017% | 6,392 | -1.061% |
| 2025-09-16 | 25.91 | 25.92 | 25.91 | 25.92 | +0.022% | 2,640 | -1.045% |
| 2025-09-15 | 25.91 | 25.92 | 25.90 | 25.91 | -0.019% | 10,924 | -1.023% |
| 2025-09-12 | 25.90 | 25.93 | 25.90 | 25.91 | +0.077% | 7,652 | -1.042% |
| 2025-09-11 | 25.90 | 25.91 | 25.89 | 25.89 | 0.000% | 9,200 | -0.965% |
| 2025-09-10 | 25.91 | 25.91 | 25.89 | 25.89 | 0.000% | 5,265 | -0.965% |
| 2025-09-09 | 25.90 | 25.91 | 25.88 | 25.89 | -0.135% | 10,159 | -0.965% |
| 2025-09-08 | 25.89 | 25.93 | 25.88 | 25.93 | +0.193% | 8,735 | -1.099% |
| 2025-09-05 | 25.89 | 25.89 | 25.87 | 25.88 | +0.058% | 12,252 | -0.908% |
| 2025-09-04 | 25.86 | 25.88 | 25.86 | 25.86 | -0.019% | 4,754 | -0.851% |
| 2025-09-03 | 25.88 | 25.88 | 25.86 | 25.87 | -0.058% | 3,819 | -0.870% |
| 2025-09-02 | 25.88 | 25.89 | 25.88 | 25.89 | +0.019% | 8,571 | -0.927% |
| 2025-08-29 | 25.87 | 25.89 | 25.87 | 25.88 | +0.039% | 7,474 | -0.908% |
| 2025-08-28 | 25.86 | 25.87 | 25.85 | 25.87 | 0.000% | 7,340 | -0.870% |
| 2025-08-27 | 25.85 | 25.87 | 25.84 | 25.87 | +0.116% | 19,862 | -0.870% |
| 2025-08-26 | 25.83 | 25.84 | 25.83 | 25.84 | 0.000% | 2,821 | -0.755% |
| 2025-08-25 | 25.83 | 25.84 | 25.83 | 25.84 | +0.039% | 8,195 | -0.755% |
| 2025-08-22 | 25.80 | 25.84 | 25.80 | 25.83 | +0.116% | 17,962 | -0.716% |
| 2025-08-21 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 4,107 | -0.601% |
| 2025-08-20 | 25.80 | 25.80 | 25.79 | 25.80 | 0.000% | 8,255 | -0.601% |
| 2025-08-19 | 25.78 | 25.80 | 25.78 | 25.80 | +0.039% | 6,296 | -0.601% |
| 2025-08-18 | 25.79 | 25.79 | 25.77 | 25.79 | 0.000% | 7,188 | -0.562% |
| 2025-08-15 | 25.78 | 25.80 | 25.78 | 25.79 | +0.045% | 24,267 | -0.562% |
| 2025-08-14 | 25.79 | 25.79 | 25.77 | 25.78 | -0.025% | 7,435 | -0.518% |
| 2025-08-13 | 25.79 | 25.79 | 25.78 | 25.79 | +0.059% | 1,449 | -0.543% |
| 2025-08-12 | 25.77 | 25.77 | 25.76 | 25.77 | -0.078% | 3,260 | -0.485% |
| 2025-08-11 | 25.77 | 25.79 | 25.77 | 25.79 | +0.039% | 8,976 | -0.562% |
| 2025-08-08 | 25.77 | 25.78 | 25.77 | 25.78 | +0.058% | 5,550 | -0.524% |
| 2025-08-07 | 25.75 | 25.77 | 25.75 | 25.77 | +0.039% | 1,456 | -0.466% |
| 2025-08-06 | 25.75 | 25.76 | 25.75 | 25.75 | -0.019% | 2,343 | -0.427% |
| 2025-08-05 | 25.75 | 25.76 | 25.75 | 25.76 | 0.000% | 7,096 | -0.446% |
| 2025-08-04 | 25.75 | 25.76 | 25.74 | 25.76 | +0.097% | 17,511 | -0.446% |
| 2025-08-01 | 25.74 | 25.75 | 25.73 | 25.73 | +0.117% | 2,925 | -0.350% |
| 2025-07-31 | 25.69 | 25.71 | 25.69 | 25.70 | -0.058% | 5,129 | -0.233% |
| 2025-07-30 | 25.70 | 25.72 | 25.70 | 25.72 | -0.039% | 5,283 | -0.292% |
| 2025-07-29 | 25.70 | 25.73 | 25.70 | 25.73 | +0.136% | 4,785 | -0.330% |
| 2025-07-28 | 25.69 | 25.70 | 25.69 | 25.70 | 0.000% | 9,154 | -0.195% |
| 2025-07-25 | 25.70 | 25.70 | 25.68 | 25.70 | -0.058% | 9,635 | -0.195% |
| 2025-07-24 | 25.69 | 25.71 | 25.69 | 25.71 | 0.000% | 14,007 | -0.253% |
| 2025-07-23 | 25.71 | 25.71 | 25.70 | 25.71 | -0.078% | 3,395 | -0.253% |
| 2025-07-22 | 25.72 | 25.73 | 25.71 | 25.73 | 0.000% | 14,446 | -0.330% |
| 2025-07-21 | 25.72 | 25.73 | 25.71 | 25.73 | +0.039% | 8,599 | -0.330% |
| 2025-07-18 | 25.71 | 25.73 | 25.70 | 25.72 | +0.058% | 20,344 | -0.292% |
| 2025-07-17 | 25.68 | 25.70 | 25.68 | 25.70 | +0.064% | 7,356 | -0.233% |
| 2025-07-16 | 25.68 | 25.69 | 25.68 | 25.69 | -0.006% | 7,339 | -0.169% |
| 2025-07-15 | 25.70 | 25.70 | 25.67 | 25.69 | +0.019% | 15,870 | -0.175% |
| 2025-07-14 | 25.68 | 25.68 | 25.67 | 25.68 | +0.072% | 11,998 | -0.156% |
| 2025-07-11 | 25.66 | 25.67 | 25.66 | 25.67 | +0.064% | 10,336 | -0.083% |
| 2025-07-10 | 25.66 | 25.66 | 25.64 | 25.65 | 0.000% | 7,179 | -0.019% |
| 2025-07-09 | 25.65 | 25.67 | 25.65 | 25.65 | -0.058% | 9,376 | -0.019% |
| 2025-07-08 | 25.66 | 25.67 | 25.65 | 25.66 | +0.058% | 14,052 | -0.078% |
| 2025-07-07 | 25.64 | 25.66 | 25.63 | 25.65 | +0.078% | 41,974 | -0.019% |
| 2025-07-03 | 25.63 | 25.64 | 25.63 | 25.63 | +0.078% | 8,545 | +0.059% |
| 2025-07-02 | 25.62 | 25.64 | 25.61 | 25.61 | -0.039% | 13,350 | +0.137% |
| 2025-07-01 | 25.63 | 25.63 | 25.61 | 25.62 | -1.310% | 7,431 | +0.098% |
| 2025-06-30 | 25.96 | 25.96 | 25.94 | 25.96 | +0.077% | 21,132 | -1.213% |
| 2025-06-27 | 25.93 | 25.95 | 25.92 | 25.94 | +0.039% | 15,883 | -1.137% |
| 2025-06-26 | 25.91 | 25.94 | 25.91 | 25.93 | +0.039% | 10,642 | -1.099% |
| 2025-06-25 | 25.92 | 25.92 | 25.91 | 25.92 | +0.039% | 3,020 | -1.061% |
| 2025-06-24 | 25.90 | 25.92 | 25.90 | 25.91 | -0.077% | 18,249 | -1.023% |
| 2025-06-23 | 25.94 | 25.94 | 25.93 | 25.93 | 0.000% | 2,567 | -1.099% |
| 2025-06-20 | 25.92 | 25.94 | 25.92 | 25.93 | +0.116% | 9,255 | -1.099% |
| 2025-06-18 | 25.89 | 25.92 | 25.89 | 25.90 | 0.000% | 7,238 | -0.985% |
| 2025-06-17 | 25.88 | 25.90 | 25.87 | 25.90 | +0.116% | 9,929 | -0.985% |
| 2025-06-16 | 25.86 | 25.88 | 25.86 | 25.87 | -0.058% | 1,695 | -0.870% |
| 2025-06-13 | 25.92 | 25.92 | 25.87 | 25.89 | +0.097% | 13,682 | -0.927% |
| 2025-06-12 | 25.88 | 25.88 | 25.86 | 25.86 | -0.039% | 4,815 | -0.831% |
| 2025-06-11 | 25.86 | 25.87 | 25.86 | 25.87 | -0.039% | 9,222 | -0.870% |
| 2025-06-10 | 25.89 | 25.89 | 25.87 | 25.88 | -0.019% | 8,116 | -0.908% |
| 2025-06-09 | 25.89 | 25.89 | 25.87 | 25.89 | +0.019% | 14,574 | -0.927% |
| 2025-06-06 | 25.87 | 25.88 | 25.86 | 25.88 | +0.039% | 16,058 | -0.908% |
| 2025-06-05 | 25.89 | 25.89 | 25.87 | 25.87 | -0.077% | 24,469 | -0.870% |
| 2025-06-04 | 25.89 | 25.89 | 25.88 | 25.89 | +0.019% | 9,942 | -0.946% |
| 2025-06-03 | 25.87 | 25.89 | 25.87 | 25.89 | -0.039% | 4,729 | -0.927% |
| 2025-06-02 | 25.89 | 25.90 | 25.88 | 25.89 | +0.019% | 12,347 | -0.965% |
| 2025-05-30 | 25.88 | 25.89 | 25.87 | 25.89 | +0.077% | 13,419 | -0.946% |
| 2025-05-29 | 25.85 | 25.87 | 25.84 | 25.87 | -0.039% | 3,853 | -0.870% |
| 2025-05-28 | 25.88 | 25.88 | 25.86 | 25.88 | -0.039% | 25,424 | -0.908% |
| 2025-05-27 | 25.88 | 25.90 | 25.87 | 25.89 | -0.116% | 11,790 | -0.946% |
| 2025-05-23 | 25.90 | 25.92 | 25.89 | 25.92 | +0.116% | 4,372 | -1.061% |
| 2025-05-22 | 25.88 | 25.89 | 25.87 | 25.89 | +0.039% | 4,166 | -0.946% |
| 2025-05-21 | 25.88 | 25.89 | 25.87 | 25.88 | +0.019% | 15,680 | -0.908% |
| 2025-05-20 | 25.87 | 25.88 | 25.86 | 25.88 | +0.039% | 23,018 | -0.889% |
| 2025-05-19 | 25.85 | 25.86 | 25.84 | 25.86 | +0.019% | 4,093 | -0.851% |
| 2025-05-16 | 25.85 | 25.86 | 25.84 | 25.86 | +0.039% | 26,334 | -0.831% |
| 2025-05-15 | 25.81 | 25.85 | 25.81 | 25.85 | +0.039% | 3,795 | -0.793% |
| 2025-05-14 | 25.83 | 25.84 | 25.82 | 25.84 | +0.039% | 10,318 | -0.755% |
| 2025-05-13 | 25.84 | 25.84 | 25.79 | 25.83 | -0.039% | 13,172 | -0.716% |
| 2025-05-12 | 25.85 | 25.85 | 25.83 | 25.84 | -0.309% | 9,255 | -0.755% |
| 2025-05-09 | 25.93 | 25.93 | 25.90 | 25.92 | +0.039% | 20,332 | -1.061% |
| 2025-05-08 | 25.91 | 25.91 | 25.90 | 25.91 | 0.000% | 21,100 | -1.023% |
| 2025-05-07 | 25.91 | 25.92 | 25.89 | 25.91 | 0.000% | 21,825 | -1.023% |
| 2025-05-06 | 25.89 | 25.91 | 25.89 | 25.91 | +0.097% | 7,297 | -1.023% |
| 2025-05-05 | 25.88 | 25.89 | 25.87 | 25.89 | -0.058% | 19,605 | -0.927% |
| 2025-05-02 | 25.91 | 25.93 | 25.89 | 25.90 | -0.135% | 12,562 | -0.985% |
| 2025-05-01 | 25.93 | 25.94 | 25.92 | 25.93 | +0.058% | 9,882 | -1.118% |
| 2025-04-30 | 25.94 | 25.95 | 25.92 | 25.92 | -0.116% | 6,994 | -1.061% |
| 2025-04-29 | 25.95 | 25.95 | 25.94 | 25.95 | +0.019% | 6,984 | -1.175% |
| 2025-04-28 | 25.94 | 25.95 | 25.93 | 25.95 | +0.077% | 34,956 | -1.156% |
| 2025-04-25 | 25.92 | 25.93 | 25.89 | 25.93 | +0.116% | 29,115 | -1.080% |
| 2025-04-24 | 25.89 | 25.91 | 25.87 | 25.89 | +0.077% | 27,056 | -0.965% |
| 2025-04-23 | 25.90 | 25.90 | 25.87 | 25.88 | -0.039% | 4,823 | -0.889% |
| 2025-04-22 | 25.88 | 25.89 | 25.87 | 25.89 | +0.019% | 15,507 | -0.927% |
| 2025-04-21 | 25.87 | 25.93 | 25.87 | 25.88 | 0.000% | 10,535 | -0.908% |
| 2025-04-17 | 25.86 | 25.89 | 25.86 | 25.88 | +0.194% | 25,244 | -0.908% |
| 2025-04-16 | 25.82 | 25.84 | 25.82 | 25.83 | +0.077% | 24,597 | -0.716% |
| 2025-04-15 | 25.84 | 25.84 | 25.81 | 25.81 | 0.000% | 21,511 | -0.639% |