IBID
iShares iBonds Oct 2027 Term TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 11:35:36 AM EDT
25.79USD+0.078%(+0.02)5,669
25.78Bid25.81Ask0.03SpreadIBID Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.79 | 25.79 | 25.79 | 25.79 | +0.078% | 5,669 | 0.000% |
| 2026-10-02 | 25.79 | 25.79 | 25.77 | 25.77 | -0.078% | 135,204 | +0.078% |
| 2026-10-01 | 25.78 | 25.80 | 25.75 | 25.79 | -0.425% | 92,591 | 0.000% |
| 2026-09-30 | 25.88 | 25.90 | 25.85 | 25.90 | +0.155% | 116,751 | -0.425% |
| 2026-09-29 | 25.82 | 25.86 | 25.82 | 25.86 | 0.000% | 59,170 | -0.271% |
| 2026-09-28 | 25.86 | 25.86 | 25.85 | 25.86 | 0.000% | 29,712 | -0.271% |
| 2026-09-25 | 25.86 | 25.86 | 25.84 | 25.86 | +0.036% | 36,698 | -0.271% |
| 2026-09-24 | 25.87 | 25.87 | 25.84 | 25.85 | +0.003% | 40,766 | -0.235% |
| 2026-09-23 | 25.83 | 25.85 | 25.82 | 25.85 | +0.058% | 41,010 | -0.232% |
| 2026-09-22 | 25.82 | 25.84 | 25.82 | 25.84 | +0.077% | 25,081 | -0.174% |
| 2026-09-21 | 25.82 | 25.85 | 25.81 | 25.82 | -0.058% | 28,289 | -0.097% |
| 2026-09-18 | 25.85 | 25.86 | 25.82 | 25.83 | -0.058% | 36,658 | -0.155% |
| 2026-09-17 | 25.83 | 25.85 | 25.83 | 25.84 | +0.039% | 48,992 | -0.213% |
| 2026-09-16 | 25.86 | 25.87 | 25.83 | 25.84 | -0.135% | 47,908 | -0.174% |
| 2026-09-15 | 25.86 | 25.88 | 25.84 | 25.87 | +0.058% | 64,649 | -0.309% |
| 2026-09-14 | 25.86 | 25.87 | 25.85 | 25.86 | +0.039% | 172,232 | -0.251% |
| 2026-09-11 | 25.86 | 25.89 | 25.84 | 25.84 | -0.155% | 38,496 | -0.213% |
| 2026-09-10 | 25.86 | 25.89 | 25.86 | 25.89 | +0.116% | 17,055 | -0.367% |
| 2026-09-09 | 25.87 | 25.87 | 25.85 | 25.86 | +0.000% | 7,276 | -0.252% |
| 2026-09-08 | 25.84 | 25.87 | 25.84 | 25.86 | +0.077% | 137,773 | -0.251% |
| 2026-09-04 | 25.82 | 25.85 | 25.82 | 25.84 | +0.039% | 171,517 | -0.174% |
| 2026-09-03 | 25.82 | 25.84 | 25.82 | 25.82 | 0.000% | 76,521 | -0.136% |
| 2026-09-02 | 25.83 | 25.83 | 25.82 | 25.82 | +0.035% | 246,424 | -0.136% |
| 2026-09-01 | 25.80 | 25.82 | 25.80 | 25.82 | +0.120% | 21,489 | -0.100% |
| 2026-08-31 | 25.80 | 25.80 | 25.77 | 25.79 | -0.019% | 142,360 | +0.019% |
| 2026-08-28 | 25.81 | 25.81 | 25.77 | 25.79 | -0.039% | 25,751 | 0.000% |
| 2026-08-27 | 25.81 | 25.81 | 25.78 | 25.80 | +0.039% | 51,091 | -0.039% |
| 2026-08-26 | 25.79 | 25.80 | 25.76 | 25.79 | +0.019% | 33,086 | 0.000% |
| 2026-08-25 | 25.79 | 25.80 | 25.78 | 25.79 | -0.039% | 33,621 | +0.019% |
| 2026-08-24 | 25.82 | 25.82 | 25.78 | 25.80 | -0.058% | 51,291 | -0.019% |
| 2026-08-21 | 25.78 | 25.81 | 25.78 | 25.81 | 0.000% | 43,343 | -0.077% |
| 2026-08-20 | 25.76 | 25.81 | 25.76 | 25.81 | +0.155% | 56,919 | -0.077% |
| 2026-08-19 | 25.73 | 25.79 | 25.73 | 25.77 | 0.000% | 47,147 | +0.078% |
| 2026-08-18 | 25.76 | 25.78 | 25.76 | 25.77 | +0.078% | 46,197 | +0.078% |
| 2026-08-17 | 25.75 | 25.76 | 25.73 | 25.75 | +0.078% | 34,858 | +0.155% |
| 2026-08-14 | 25.73 | 25.75 | 25.73 | 25.73 | 0.000% | 43,475 | +0.233% |
| 2026-08-13 | 25.76 | 25.76 | 25.72 | 25.73 | +0.039% | 21,999 | +0.233% |
| 2026-08-12 | 25.71 | 25.75 | 25.70 | 25.72 | 0.000% | 25,807 | +0.272% |
| 2026-08-11 | 25.71 | 25.75 | 25.69 | 25.72 | -0.039% | 46,351 | +0.272% |
| 2026-08-10 | 25.74 | 25.74 | 25.71 | 25.73 | +0.039% | 21,298 | +0.233% |
| 2026-08-07 | 25.72 | 25.74 | 25.69 | 25.72 | +0.078% | 23,293 | +0.272% |
| 2026-08-06 | 25.69 | 25.71 | 25.69 | 25.70 | 0.000% | 45,138 | +0.350% |
| 2026-08-05 | 25.70 | 25.70 | 25.69 | 25.70 | 0.000% | 25,500 | +0.350% |
| 2026-08-04 | 25.73 | 25.73 | 25.69 | 25.70 | -0.039% | 37,382 | +0.350% |
| 2026-08-03 | 25.70 | 25.76 | 25.70 | 25.71 | -0.019% | 46,453 | +0.311% |
| 2026-07-31 | 25.73 | 25.74 | 25.70 | 25.71 | -0.019% | 20,163 | +0.292% |
| 2026-07-30 | 25.69 | 25.74 | 25.69 | 25.72 | -0.039% | 24,723 | +0.272% |
| 2026-07-29 | 25.72 | 25.74 | 25.70 | 25.73 | +0.117% | 56,210 | +0.233% |
| 2026-07-28 | 25.70 | 25.71 | 25.69 | 25.70 | -0.019% | 31,208 | +0.350% |
| 2026-07-27 | 25.71 | 25.72 | 25.70 | 25.70 | -0.078% | 22,936 | +0.331% |
| 2026-07-24 | 25.75 | 25.75 | 25.70 | 25.73 | 0.000% | 25,175 | +0.253% |
| 2026-07-23 | 25.71 | 25.74 | 25.69 | 25.73 | +0.058% | 34,462 | +0.253% |
| 2026-07-22 | 25.69 | 25.74 | 25.69 | 25.71 | -0.058% | 10,110 | +0.311% |
| 2026-07-21 | 25.72 | 25.74 | 25.70 | 25.73 | +0.019% | 28,348 | +0.253% |
| 2026-07-20 | 25.71 | 25.72 | 25.70 | 25.72 | 0.000% | 30,789 | +0.272% |
| 2026-07-17 | 25.72 | 25.72 | 25.70 | 25.72 | +0.117% | 24,350 | +0.272% |
| 2026-07-16 | 25.67 | 25.70 | 25.67 | 25.69 | 0.000% | 21,439 | +0.389% |
| 2026-07-15 | 25.65 | 25.69 | 25.65 | 25.69 | +0.097% | 19,577 | +0.389% |
| 2026-07-14 | 25.68 | 25.68 | 25.66 | 25.66 | -0.136% | 53,699 | +0.487% |
| 2026-07-13 | 25.70 | 25.70 | 25.68 | 25.70 | +0.058% | 38,143 | +0.350% |
| 2026-07-10 | 25.70 | 25.70 | 25.68 | 25.68 | -0.078% | 11,467 | +0.409% |
| 2026-07-09 | 25.69 | 25.72 | 25.68 | 25.70 | -0.019% | 31,125 | +0.331% |
| 2026-07-08 | 25.67 | 25.71 | 25.67 | 25.71 | +0.117% | 20,602 | +0.311% |
| 2026-07-07 | 25.66 | 25.69 | 25.63 | 25.68 | +0.058% | 50,842 | +0.428% |
| 2026-07-06 | 25.66 | 25.67 | 25.66 | 25.66 | 0.000% | 32,115 | +0.487% |
| 2026-07-02 | 25.64 | 25.68 | 25.64 | 25.66 | +0.117% | 31,707 | +0.487% |
| 2026-07-01 | 25.66 | 25.66 | 25.63 | 25.64 | -2.306% | 15,715 | +0.605% |
| 2026-06-30 | 26.22 | 26.28 | 26.22 | 26.24 | -0.057% | 75,017 | -1.715% |
| 2026-06-29 | 26.25 | 26.26 | 26.24 | 26.25 | +0.133% | 8,824 | -1.771% |
| 2026-06-26 | 26.21 | 26.25 | 26.21 | 26.22 | -0.114% | 28,565 | -1.640% |
| 2026-06-25 | 26.20 | 26.25 | 26.20 | 26.25 | +0.114% | 46,475 | -1.752% |
| 2026-06-24 | 26.19 | 26.24 | 26.19 | 26.22 | -0.003% | 8,482 | -1.640% |
| 2026-06-23 | 26.20 | 26.26 | 26.20 | 26.22 | -0.054% | 31,166 | -1.643% |
| 2026-06-22 | 26.26 | 26.28 | 26.23 | 26.23 | 0.000% | 34,808 | -1.696% |
| 2026-06-18 | 26.21 | 26.25 | 26.21 | 26.23 | -0.095% | 18,844 | -1.696% |
| 2026-06-17 | 26.27 | 26.31 | 26.24 | 26.26 | -0.076% | 40,207 | -1.790% |
| 2026-06-16 | 26.30 | 26.31 | 26.27 | 26.28 | -0.133% | 43,997 | -1.865% |
| 2026-06-15 | 26.30 | 26.32 | 26.29 | 26.32 | -0.102% | 21,954 | -1.995% |
| 2026-06-12 | 26.36 | 26.36 | 26.30 | 26.34 | +0.007% | 21,872 | -2.095% |
| 2026-06-11 | 26.36 | 26.38 | 26.33 | 26.34 | -0.095% | 16,090 | -2.088% |
| 2026-06-10 | 26.34 | 26.37 | 26.33 | 26.36 | +0.133% | 16,778 | -2.181% |
| 2026-06-09 | 26.35 | 26.38 | 26.31 | 26.33 | -0.133% | 40,713 | -2.051% |
| 2026-06-08 | 26.37 | 26.39 | 26.34 | 26.36 | +0.019% | 21,958 | -2.181% |
| 2026-06-05 | 26.37 | 26.37 | 26.34 | 26.36 | +0.073% | 9,821 | -2.162% |
| 2026-06-04 | 26.38 | 26.38 | 26.34 | 26.34 | -0.054% | 13,851 | -2.091% |
| 2026-06-03 | 26.39 | 26.39 | 26.32 | 26.36 | +0.076% | 6,191 | -2.144% |
| 2026-06-02 | 26.33 | 26.35 | 26.30 | 26.34 | +0.019% | 8,836 | -2.069% |
| 2026-06-01 | 26.35 | 26.35 | 26.32 | 26.33 | +0.076% | 41,381 | -2.051% |
| 2026-05-29 | 26.31 | 26.32 | 26.31 | 26.31 | 0.000% | 59,281 | -1.976% |
| 2026-05-28 | 26.31 | 26.35 | 26.29 | 26.31 | +0.095% | 22,840 | -1.976% |
| 2026-05-27 | 26.27 | 26.30 | 26.27 | 26.29 | +0.019% | 20,511 | -1.883% |
| 2026-05-26 | 26.24 | 26.31 | 26.24 | 26.28 | -0.021% | 36,924 | -1.865% |
| 2026-05-22 | 26.29 | 26.36 | 26.23 | 26.29 | +0.021% | 69,896 | -1.885% |
| 2026-05-21 | 26.25 | 26.33 | 26.25 | 26.28 | +0.026% | 52,387 | -1.865% |
| 2026-05-20 | 26.32 | 26.32 | 26.27 | 26.27 | -0.083% | 14,298 | -1.839% |
| 2026-05-19 | 26.30 | 26.33 | 26.29 | 26.30 | -0.038% | 16,923 | -1.921% |
| 2026-05-18 | 26.31 | 26.33 | 26.29 | 26.30 | +0.019% | 76,850 | -1.958% |
| 2026-05-15 | 26.27 | 26.31 | 26.27 | 26.30 | +0.083% | 8,275 | -1.939% |
| 2026-05-14 | 26.29 | 26.29 | 26.28 | 26.28 | -0.026% | 19,008 | -1.857% |
| 2026-05-13 | 26.30 | 26.30 | 26.27 | 26.29 | -0.019% | 13,306 | -1.883% |
| 2026-05-12 | 26.29 | 26.29 | 26.27 | 26.29 | +0.152% | 10,230 | -1.902% |
| 2026-05-11 | 26.25 | 26.27 | 26.22 | 26.25 | +0.132% | 15,829 | -1.752% |
| 2026-05-08 | 26.21 | 26.24 | 26.18 | 26.22 | +0.113% | 13,514 | -1.623% |
| 2026-05-07 | 26.20 | 26.23 | 26.18 | 26.19 | -0.053% | 16,582 | -1.512% |
| 2026-05-06 | 26.22 | 26.24 | 26.18 | 26.20 | -0.114% | 7,324 | -1.565% |
| 2026-05-05 | 26.29 | 26.29 | 26.22 | 26.23 | +0.015% | 50,582 | -1.677% |
| 2026-05-04 | 26.24 | 26.25 | 26.22 | 26.23 | +0.004% | 60,077 | -1.662% |
| 2026-05-01 | 26.26 | 26.26 | 26.19 | 26.23 | +0.134% | 97,345 | -1.659% |
| 2026-04-30 | 26.21 | 26.24 | 26.18 | 26.19 | 0.000% | 31,946 | -1.527% |
| 2026-04-29 | 26.26 | 26.26 | 26.15 | 26.19 | -0.038% | 19,118 | -1.527% |
| 2026-04-28 | 26.21 | 26.25 | 26.19 | 26.20 | -0.019% | 24,193 | -1.565% |
| 2026-04-27 | 26.23 | 26.23 | 26.19 | 26.20 | +0.115% | 12,395 | -1.584% |
| 2026-04-24 | 26.14 | 26.19 | 26.14 | 26.18 | +0.191% | 17,115 | -1.471% |
| 2026-04-23 | 26.17 | 26.17 | 26.11 | 26.13 | 0.000% | 8,459 | -1.282% |
| 2026-04-22 | 26.16 | 26.16 | 26.08 | 26.13 | +0.096% | 21,673 | -1.282% |
| 2026-04-21 | 26.11 | 26.12 | 26.09 | 26.10 | +0.019% | 7,653 | -1.188% |
| 2026-04-20 | 26.15 | 26.15 | 26.08 | 26.09 | -0.038% | 13,052 | -1.169% |
| 2026-04-17 | 26.10 | 26.13 | 26.08 | 26.11 | 0.000% | 29,030 | -1.207% |
| 2026-04-16 | 26.11 | 26.15 | 26.11 | 26.11 | +0.019% | 8,634 | -1.207% |
| 2026-04-15 | 26.10 | 26.13 | 26.05 | 26.10 | +0.038% | 15,774 | -1.188% |
| 2026-04-14 | 26.14 | 26.14 | 26.08 | 26.09 | -0.038% | 27,079 | -1.150% |
| 2026-04-13 | 26.08 | 26.10 | 26.08 | 26.10 | +0.134% | 23,578 | -1.188% |
| 2026-04-10 | 26.09 | 26.09 | 26.04 | 26.07 | -0.019% | 18,118 | -1.055% |
| 2026-04-09 | 26.07 | 26.08 | 26.02 | 26.07 | +0.077% | 15,564 | -1.074% |
| 2026-04-08 | 26.05 | 26.08 | 26.01 | 26.05 | -0.149% | 14,007 | -0.998% |
| 2026-04-07 | 26.08 | 26.09 | 26.04 | 26.09 | +0.072% | 45,654 | -1.145% |
| 2026-04-06 | 26.10 | 26.10 | 26.05 | 26.07 | +0.090% | 6,763 | -1.074% |
| 2026-04-02 | 26.03 | 26.06 | 26.02 | 26.05 | +0.217% | 342,401 | -0.985% |
| 2026-04-01 | 26.03 | 26.04 | 25.99 | 25.99 | -0.479% | 62,075 | -0.770% |
| 2026-03-31 | 26.09 | 26.16 | 26.09 | 26.11 | +0.057% | 100,059 | -1.244% |
| 2026-03-30 | 26.04 | 26.13 | 26.04 | 26.10 | +0.058% | 31,767 | -1.188% |
| 2026-03-27 | 26.05 | 26.10 | 26.05 | 26.09 | +0.173% | 4,252 | -1.131% |
| 2026-03-26 | 26.06 | 26.10 | 26.01 | 26.04 | +0.135% | 10,194 | -0.960% |
| 2026-03-25 | 26.03 | 26.08 | 26.00 | 26.00 | -0.192% | 15,118 | -0.827% |
| 2026-03-24 | 26.01 | 26.09 | 26.01 | 26.05 | 0.000% | 4,299 | -1.017% |
| 2026-03-23 | 26.05 | 26.07 | 26.05 | 26.05 | -0.172% | 7,861 | -1.017% |
| 2026-03-20 | 26.07 | 26.10 | 26.01 | 26.10 | +0.038% | 19,058 | -1.188% |
| 2026-03-19 | 26.11 | 26.11 | 26.07 | 26.09 | -0.007% | 18,060 | -1.150% |
| 2026-03-18 | 26.11 | 26.12 | 26.09 | 26.09 | +0.016% | 18,712 | -1.157% |
| 2026-03-17 | 26.07 | 26.09 | 26.07 | 26.09 | +0.164% | 6,349 | -1.141% |
| 2026-03-16 | 26.05 | 26.05 | 26.04 | 26.05 | +0.019% | 16,194 | -0.979% |
| 2026-03-13 | 26.04 | 26.04 | 26.02 | 26.04 | +0.042% | 12,531 | -0.960% |
| 2026-03-12 | 26.05 | 26.05 | 26.02 | 26.03 | +0.015% | 13,931 | -0.918% |
| 2026-03-11 | 26.00 | 26.02 | 26.00 | 26.02 | +0.115% | 19,191 | -0.903% |
| 2026-03-10 | 26.03 | 26.03 | 25.99 | 26.00 | -0.115% | 5,246 | -0.789% |
| 2026-03-09 | 26.07 | 26.07 | 26.02 | 26.02 | -0.040% | 41,530 | -0.903% |
| 2026-03-06 | 26.03 | 26.05 | 26.02 | 26.04 | +0.174% | 48,763 | -0.942% |
| 2026-03-05 | 25.96 | 25.99 | 25.95 | 25.99 | +0.116% | 12,755 | -0.770% |
| 2026-03-04 | 25.97 | 25.97 | 25.95 | 25.96 | -0.019% | 6,763 | -0.655% |
| 2026-03-03 | 25.98 | 25.98 | 25.95 | 25.96 | +0.077% | 11,987 | -0.674% |
| 2026-03-02 | 25.94 | 25.98 | 25.94 | 25.95 | 0.000% | 11,343 | -0.597% |
| 2026-02-27 | 25.95 | 25.95 | 25.94 | 25.95 | +0.100% | 5,891 | -0.597% |
| 2026-02-26 | 25.91 | 25.93 | 25.91 | 25.92 | +0.035% | 12,213 | -0.498% |
| 2026-02-25 | 25.91 | 25.91 | 25.89 | 25.91 | +0.058% | 15,634 | -0.463% |
| 2026-02-24 | 25.92 | 25.92 | 25.89 | 25.89 | -0.058% | 10,722 | -0.405% |
| 2026-02-23 | 25.89 | 25.91 | 25.89 | 25.91 | +0.058% | 14,474 | -0.463% |
| 2026-02-20 | 25.89 | 25.90 | 25.89 | 25.89 | -0.019% | 46,402 | -0.405% |
| 2026-02-19 | 25.89 | 25.90 | 25.88 | 25.90 | +0.058% | 17,709 | -0.425% |
| 2026-02-18 | 25.85 | 25.89 | 25.85 | 25.89 | +0.022% | 14,257 | -0.367% |
| 2026-02-17 | 25.87 | 25.90 | 25.87 | 25.88 | -0.052% | 24,209 | -0.345% |
| 2026-02-13 | 25.89 | 25.90 | 25.88 | 25.89 | -0.028% | 10,889 | -0.397% |
| 2026-02-12 | 25.90 | 25.90 | 25.89 | 25.90 | +0.045% | 16,794 | -0.425% |
| 2026-02-11 | 25.92 | 25.92 | 25.89 | 25.89 | -0.064% | 10,039 | -0.380% |
| 2026-02-10 | 25.90 | 25.91 | 25.90 | 25.90 | +0.012% | 14,282 | -0.443% |
| 2026-02-09 | 25.89 | 25.91 | 25.89 | 25.90 | +0.006% | 93,840 | -0.431% |
| 2026-02-06 | 25.91 | 25.91 | 25.88 | 25.90 | +0.039% | 178,693 | -0.425% |
| 2026-02-05 | 25.89 | 25.90 | 25.88 | 25.89 | 0.000% | 20,251 | -0.386% |
| 2026-02-04 | 25.88 | 25.89 | 25.88 | 25.89 | +0.019% | 15,037 | -0.386% |
| 2026-02-03 | 25.87 | 25.89 | 25.87 | 25.89 | +0.040% | 122,896 | -0.367% |
| 2026-02-02 | 25.88 | 25.89 | 25.87 | 25.87 | -0.095% | 27,774 | -0.327% |
| 2026-01-30 | 25.90 | 25.91 | 25.89 | 25.90 | +0.036% | 13,084 | -0.422% |
| 2026-01-29 | 25.87 | 25.90 | 25.87 | 25.89 | +0.077% | 11,476 | -0.386% |
| 2026-01-28 | 25.86 | 25.88 | 25.86 | 25.87 | +0.097% | 14,163 | -0.309% |
| 2026-01-27 | 25.79 | 25.85 | 25.79 | 25.84 | +0.077% | 22,166 | -0.213% |
| 2026-01-26 | 25.83 | 25.83 | 25.82 | 25.82 | 0.000% | 25,478 | -0.136% |
| 2026-01-23 | 25.81 | 25.83 | 25.81 | 25.82 | +0.058% | 10,860 | -0.136% |
| 2026-01-22 | 25.84 | 25.84 | 25.80 | 25.81 | -0.019% | 19,117 | -0.077% |
| 2026-01-21 | 25.84 | 25.84 | 25.80 | 25.82 | +0.039% | 4,253 | -0.097% |
| 2026-01-20 | 25.80 | 25.82 | 25.80 | 25.80 | -0.008% | 44,114 | -0.058% |
| 2026-01-16 | 25.80 | 25.82 | 25.80 | 25.81 | -0.012% | 36,542 | -0.066% |
| 2026-01-15 | 25.83 | 25.83 | 25.80 | 25.81 | -0.039% | 21,622 | -0.077% |
| 2026-01-14 | 25.82 | 25.84 | 25.80 | 25.82 | 0.000% | 20,348 | -0.116% |
| 2026-01-13 | 25.82 | 25.83 | 25.82 | 25.82 | +0.015% | 11,701 | -0.116% |
| 2026-01-12 | 25.82 | 25.84 | 25.82 | 25.82 | -0.035% | 32,433 | -0.101% |
| 2026-01-09 | 25.81 | 25.86 | 25.81 | 25.82 | -0.019% | 13,616 | -0.136% |
| 2026-01-08 | 25.84 | 25.84 | 25.81 | 25.83 | +0.019% | 33,275 | -0.155% |
| 2026-01-07 | 25.80 | 25.83 | 25.80 | 25.82 | +0.039% | 16,837 | -0.136% |
| 2026-01-06 | 25.80 | 25.82 | 25.80 | 25.82 | -0.019% | 13,397 | -0.097% |
| 2026-01-05 | 25.80 | 25.82 | 25.80 | 25.82 | +0.088% | 28,247 | -0.116% |
| 2026-01-02 | 25.79 | 25.82 | 25.79 | 25.80 | -0.002% | 14,681 | -0.028% |
| 2025-12-31 | 25.79 | 25.80 | 25.79 | 25.80 | -0.067% | 15,284 | -0.030% |
| 2025-12-30 | 25.82 | 25.82 | 25.80 | 25.82 | +0.039% | 10,789 | -0.097% |
| 2025-12-29 | 25.80 | 25.81 | 25.79 | 25.80 | +0.026% | 27,929 | -0.058% |
| 2025-12-26 | 25.80 | 25.80 | 25.79 | 25.80 | +0.052% | 6,749 | -0.032% |
| 2025-12-24 | 25.80 | 25.80 | 25.77 | 25.79 | +0.039% | 16,590 | +0.019% |
| 2025-12-23 | 25.75 | 25.78 | 25.75 | 25.77 | 0.000% | 19,267 | +0.058% |
| 2025-12-22 | 25.80 | 25.80 | 25.77 | 25.77 | -0.019% | 23,086 | +0.058% |
| 2025-12-19 | 25.78 | 25.78 | 25.77 | 25.78 | -1.055% | 15,971 | +0.039% |
| 2025-12-18 | 26.03 | 26.06 | 26.03 | 26.05 | 0.000% | 16,648 | -1.017% |
| 2025-12-17 | 26.04 | 26.05 | 26.04 | 26.05 | +0.038% | 5,592 | -1.017% |
| 2025-12-16 | 26.04 | 26.05 | 26.04 | 26.05 | -0.039% | 2,909 | -0.979% |
| 2025-12-15 | 26.09 | 26.09 | 26.05 | 26.06 | -0.019% | 17,002 | -1.017% |
| 2025-12-12 | 26.07 | 26.07 | 26.06 | 26.06 | +0.002% | 8,738 | -1.036% |
| 2025-12-11 | 26.07 | 26.07 | 26.05 | 26.06 | -0.002% | 15,248 | -1.034% |
| 2025-12-10 | 26.04 | 26.06 | 26.02 | 26.06 | +0.058% | 10,321 | -1.036% |
| 2025-12-09 | 26.05 | 26.06 | 26.04 | 26.05 | -0.038% | 6,085 | -0.979% |
| 2025-12-08 | 26.09 | 26.09 | 26.05 | 26.05 | -0.096% | 9,286 | -1.017% |
| 2025-12-05 | 26.09 | 26.09 | 26.07 | 26.08 | +0.050% | 5,979 | -1.112% |
| 2025-12-04 | 26.06 | 26.07 | 26.06 | 26.07 | +0.046% | 22,296 | -1.063% |
| 2025-12-03 | 26.08 | 26.08 | 26.05 | 26.06 | +0.038% | 7,056 | -1.017% |
| 2025-12-02 | 26.06 | 26.06 | 26.04 | 26.05 | 0.000% | 6,004 | -0.979% |
| 2025-12-01 | 26.05 | 26.05 | 26.03 | 26.05 | -0.019% | 6,866 | -0.979% |
| 2025-11-28 | 26.05 | 26.07 | 26.04 | 26.05 | 0.000% | 5,019 | -0.998% |
| 2025-11-26 | 26.05 | 26.05 | 26.02 | 26.05 | +0.077% | 14,134 | -0.998% |
| 2025-11-25 | 26.02 | 26.03 | 26.01 | 26.03 | +0.038% | 5,353 | -0.922% |
| 2025-11-24 | 26.01 | 26.03 | 26.01 | 26.02 | -0.038% | 6,760 | -0.884% |
| 2025-11-21 | 26.02 | 26.03 | 26.02 | 26.03 | +0.115% | 9,153 | -0.922% |
| 2025-11-20 | 26.02 | 26.02 | 26.00 | 26.00 | 0.000% | 15,901 | -0.808% |
| 2025-11-19 | 26.01 | 26.01 | 25.99 | 26.00 | -0.019% | 6,170 | -0.808% |
| 2025-11-18 | 26.02 | 26.03 | 25.99 | 26.00 | -0.017% | 12,215 | -0.827% |
| 2025-11-17 | 26.02 | 26.02 | 26.01 | 26.01 | -0.010% | 10,136 | -0.844% |
| 2025-11-14 | 26.02 | 26.02 | 26.01 | 26.01 | +0.008% | 5,331 | -0.853% |
| 2025-11-13 | 26.01 | 26.02 | 26.01 | 26.01 | 0.000% | 14,091 | -0.846% |
| 2025-11-12 | 26.02 | 26.03 | 26.01 | 26.01 | -0.115% | 9,844 | -0.846% |
| 2025-11-11 | 26.03 | 26.04 | 26.01 | 26.04 | +0.096% | 10,808 | -0.960% |
| 2025-11-10 | 26.01 | 26.02 | 26.01 | 26.02 | +0.019% | 5,963 | -0.865% |
| 2025-11-07 | 25.99 | 26.02 | 25.99 | 26.01 | +0.019% | 8,932 | -0.846% |
| 2025-11-06 | 26.01 | 26.01 | 26.00 | 26.00 | +0.038% | 2,288 | -0.827% |
| 2025-11-05 | 26.00 | 26.00 | 25.99 | 26.00 | -0.096% | 3,832 | -0.789% |
| 2025-11-04 | 25.99 | 26.02 | 25.99 | 26.02 | +0.038% | 5,471 | -0.884% |
| 2025-11-03 | 25.99 | 26.02 | 25.99 | 26.01 | +0.046% | 12,005 | -0.846% |
| 2025-10-31 | 25.99 | 26.00 | 25.99 | 26.00 | -0.008% | 20,211 | -0.800% |
| 2025-10-30 | 26.00 | 26.00 | 25.98 | 26.00 | 0.000% | 22,338 | -0.808% |
| 2025-10-29 | 26.04 | 26.04 | 25.99 | 26.00 | -0.136% | 22,503 | -0.808% |
| 2025-10-28 | 26.05 | 26.05 | 26.04 | 26.04 | -0.038% | 10,607 | -0.942% |
| 2025-10-27 | 26.07 | 26.07 | 26.05 | 26.05 | -0.133% | 9,089 | -0.980% |
| 2025-10-24 | 26.08 | 26.08 | 26.06 | 26.08 | -0.038% | 9,964 | -1.112% |
| 2025-10-23 | 26.09 | 26.10 | 26.09 | 26.09 | 0.000% | 16,932 | -1.150% |
| 2025-10-22 | 26.07 | 26.09 | 26.07 | 26.09 | +0.077% | 11,098 | -1.150% |
| 2025-10-21 | 26.07 | 26.08 | 26.07 | 26.07 | +0.038% | 16,178 | -1.074% |
| 2025-10-20 | 26.04 | 26.07 | 26.03 | 26.06 | +0.077% | 5,862 | -1.036% |
| 2025-10-17 | 26.07 | 26.07 | 26.04 | 26.04 | -0.115% | 11,116 | -0.960% |
| 2025-10-16 | 26.06 | 26.08 | 26.04 | 26.07 | +0.077% | 16,602 | -1.074% |
| 2025-10-15 | 26.04 | 26.06 | 26.04 | 26.05 | +0.008% | 3,938 | -0.998% |
| 2025-10-14 | 26.04 | 26.06 | 26.04 | 26.05 | -0.008% | 5,383 | -0.990% |
| 2025-10-13 | 25.99 | 26.05 | 25.99 | 26.05 | +0.050% | 17,549 | -0.998% |
| 2025-10-10 | 26.05 | 26.05 | 26.04 | 26.04 | +0.027% | 1,728 | -0.949% |
| 2025-10-09 | 26.02 | 26.04 | 26.01 | 26.03 | +0.010% | 6,635 | -0.922% |
| 2025-10-08 | 26.05 | 26.05 | 26.02 | 26.03 | -0.048% | 3,290 | -0.912% |
| 2025-10-07 | 26.04 | 26.04 | 26.01 | 26.04 | +0.154% | 6,826 | -0.960% |
| 2025-10-06 | 26.03 | 26.03 | 26.00 | 26.00 | -0.077% | 132,131 | -0.808% |
| 2025-10-03 | 26.03 | 26.03 | 26.00 | 26.02 | +0.057% | 13,809 | -0.884% |
| 2025-10-02 | 26.01 | 26.02 | 26.00 | 26.01 | -0.056% | 3,667 | -0.828% |
| 2025-10-01 | 26.06 | 26.06 | 26.01 | 26.02 | -0.933% | 7,076 | -0.884% |
| 2025-09-30 | 26.27 | 26.27 | 26.26 | 26.27 | +0.057% | 3,582 | -1.808% |
| 2025-09-29 | 26.25 | 26.27 | 26.25 | 26.25 | -0.076% | 3,173 | -1.752% |
| 2025-09-26 | 26.26 | 26.27 | 26.25 | 26.27 | +0.076% | 21,147 | -1.827% |
| 2025-09-25 | 26.27 | 26.27 | 26.24 | 26.25 | -0.114% | 5,703 | -1.752% |
| 2025-09-24 | 26.26 | 26.28 | 26.26 | 26.28 | 0.000% | 750 | -1.865% |
| 2025-09-23 | 26.27 | 26.28 | 26.25 | 26.28 | +0.075% | 8,660 | -1.865% |
| 2025-09-22 | 26.26 | 26.27 | 26.25 | 26.26 | -0.056% | 3,362 | -1.791% |
| 2025-09-19 | 26.30 | 26.30 | 26.27 | 26.27 | -0.038% | 6,040 | -1.846% |
| 2025-09-18 | 26.30 | 26.30 | 26.27 | 26.29 | -0.076% | 6,323 | -1.883% |
| 2025-09-17 | 26.29 | 26.31 | 26.29 | 26.30 | +0.019% | 6,752 | -1.958% |
| 2025-09-16 | 26.30 | 26.30 | 26.27 | 26.30 | +0.152% | 8,225 | -1.939% |
| 2025-09-15 | 26.26 | 26.27 | 26.26 | 26.26 | -0.057% | 10,955 | -1.790% |
| 2025-09-12 | 26.25 | 26.28 | 26.25 | 26.27 | +0.064% | 6,810 | -1.846% |
| 2025-09-11 | 26.28 | 26.29 | 26.25 | 26.26 | -0.083% | 9,755 | -1.783% |
| 2025-09-10 | 26.28 | 26.28 | 26.26 | 26.28 | -0.019% | 6,001 | -1.865% |
| 2025-09-09 | 26.28 | 26.29 | 26.28 | 26.29 | +0.019% | 3,214 | -1.883% |
| 2025-09-08 | 26.26 | 26.30 | 26.26 | 26.28 | +0.057% | 13,772 | -1.865% |
| 2025-09-05 | 26.26 | 26.28 | 26.26 | 26.27 | +0.095% | 9,666 | -1.808% |
| 2025-09-04 | 26.25 | 26.25 | 26.24 | 26.24 | -0.019% | 5,781 | -1.715% |
| 2025-09-03 | 26.25 | 26.25 | 26.24 | 26.25 | -0.019% | 12,336 | -1.734% |
| 2025-09-02 | 26.25 | 26.25 | 26.24 | 26.25 | -0.030% | 10,117 | -1.752% |
| 2025-08-29 | 26.26 | 26.26 | 26.25 | 26.26 | +0.030% | 2,810 | -1.782% |
| 2025-08-28 | 26.26 | 26.26 | 26.23 | 26.25 | +0.003% | 9,783 | -1.752% |
| 2025-08-27 | 26.24 | 26.25 | 26.22 | 26.25 | +0.111% | 6,742 | -1.749% |
| 2025-08-26 | 26.21 | 26.22 | 26.20 | 26.22 | +0.115% | 4,141 | -1.640% |
| 2025-08-25 | 26.20 | 26.20 | 26.17 | 26.19 | +0.027% | 8,923 | -1.527% |
| 2025-08-22 | 26.13 | 26.19 | 26.12 | 26.18 | +0.280% | 18,446 | -1.501% |
| 2025-08-21 | 26.12 | 26.12 | 26.11 | 26.11 | -0.038% | 2,291 | -1.226% |
| 2025-08-20 | 26.11 | 26.12 | 26.11 | 26.12 | +0.084% | 4,418 | -1.263% |
| 2025-08-19 | 26.09 | 26.11 | 26.08 | 26.10 | +0.012% | 10,101 | -1.181% |
| 2025-08-18 | 26.09 | 26.11 | 26.08 | 26.09 | -0.019% | 5,265 | -1.169% |
| 2025-08-15 | 26.12 | 26.13 | 26.10 | 26.10 | -0.038% | 4,149 | -1.188% |
| 2025-08-14 | 26.09 | 26.12 | 26.09 | 26.11 | -0.038% | 8,292 | -1.226% |
| 2025-08-13 | 26.12 | 26.12 | 26.12 | 26.12 | +0.077% | 1,910 | -1.263% |
| 2025-08-12 | 26.09 | 26.10 | 26.07 | 26.10 | +0.046% | 3,942 | -1.188% |
| 2025-08-11 | 26.09 | 26.09 | 26.07 | 26.09 | +0.038% | 7,886 | -1.142% |
| 2025-08-08 | 26.08 | 26.08 | 26.06 | 26.08 | -0.008% | 7,415 | -1.104% |
| 2025-08-07 | 26.07 | 26.08 | 26.07 | 26.08 | +0.038% | 2,212 | -1.112% |
| 2025-08-06 | 26.08 | 26.08 | 26.05 | 26.07 | +0.058% | 4,471 | -1.074% |
| 2025-08-05 | 26.06 | 26.07 | 26.05 | 26.05 | -0.056% | 6,895 | -1.017% |
| 2025-08-04 | 26.07 | 26.08 | 26.05 | 26.07 | +0.036% | 17,079 | -1.072% |
| 2025-08-01 | 26.04 | 26.06 | 26.02 | 26.06 | +0.385% | 2,866 | -1.036% |
| 2025-07-31 | 25.99 | 25.99 | 25.96 | 25.96 | -0.150% | 2,896 | -0.655% |
| 2025-07-30 | 26.01 | 26.01 | 26.00 | 26.00 | -0.081% | 6,612 | -0.804% |
| 2025-07-29 | 25.98 | 26.02 | 25.98 | 26.02 | +0.162% | 10,765 | -0.884% |
| 2025-07-28 | 25.97 | 25.98 | 25.97 | 25.98 | -0.008% | 8,424 | -0.724% |
| 2025-07-25 | 25.97 | 25.98 | 25.97 | 25.98 | -0.038% | 4,459 | -0.731% |
| 2025-07-24 | 25.98 | 25.99 | 25.97 | 25.99 | 0.000% | 5,009 | -0.770% |
| 2025-07-23 | 26.01 | 26.01 | 25.98 | 25.99 | -0.192% | 3,353 | -0.770% |
| 2025-07-22 | 26.04 | 26.04 | 26.03 | 26.04 | +0.038% | 10,604 | -0.960% |
| 2025-07-21 | 26.04 | 26.04 | 26.03 | 26.03 | +0.058% | 7,405 | -0.922% |
| 2025-07-18 | 26.04 | 26.04 | 26.00 | 26.02 | +0.077% | 19,076 | -0.865% |
| 2025-07-17 | 26.00 | 26.00 | 25.98 | 26.00 | +0.038% | 6,326 | -0.789% |
| 2025-07-16 | 25.95 | 26.00 | 25.95 | 25.98 | +0.139% | 6,187 | -0.750% |
| 2025-07-15 | 25.99 | 25.99 | 25.95 | 25.95 | -0.042% | 9,643 | -0.613% |
| 2025-07-14 | 25.96 | 25.97 | 25.95 | 25.96 | +0.058% | 13,917 | -0.655% |
| 2025-07-11 | 25.93 | 25.95 | 25.93 | 25.95 | +0.058% | 9,643 | -0.597% |
| 2025-07-10 | 25.92 | 25.93 | 25.91 | 25.93 | +0.039% | 12,799 | -0.540% |
| 2025-07-09 | 25.91 | 25.93 | 25.91 | 25.92 | +0.077% | 10,611 | -0.502% |
| 2025-07-08 | 25.90 | 25.92 | 25.90 | 25.90 | -0.116% | 14,499 | -0.425% |
| 2025-07-07 | 25.89 | 25.93 | 25.88 | 25.93 | +0.174% | 17,931 | -0.540% |
| 2025-07-03 | 25.88 | 25.89 | 25.88 | 25.89 | +0.012% | 10,632 | -0.367% |
| 2025-07-02 | 25.89 | 25.89 | 25.88 | 25.88 | -0.031% | 17,884 | -0.355% |
| 2025-07-01 | 25.91 | 25.91 | 25.87 | 25.89 | -1.221% | 11,261 | -0.386% |
| 2025-06-30 | 26.22 | 26.23 | 26.21 | 26.21 | 0.000% | 14,295 | -1.602% |
| 2025-06-27 | 26.21 | 26.22 | 26.20 | 26.21 | 0.000% | 13,437 | -1.602% |
| 2025-06-26 | 26.17 | 26.21 | 26.17 | 26.21 | +0.157% | 18,937 | -1.602% |
| 2025-06-25 | 26.19 | 26.19 | 26.16 | 26.17 | +0.015% | 3,008 | -1.448% |
| 2025-06-24 | 26.17 | 26.17 | 26.16 | 26.16 | -0.076% | 3,320 | -1.433% |
| 2025-06-23 | 26.19 | 26.21 | 26.18 | 26.18 | +0.057% | 9,929 | -1.508% |
| 2025-06-20 | 26.14 | 26.17 | 26.14 | 26.17 | +0.153% | 5,064 | -1.452% |
| 2025-06-18 | 26.12 | 26.14 | 26.12 | 26.13 | +0.050% | 10,658 | -1.301% |
| 2025-06-17 | 26.08 | 26.12 | 26.08 | 26.12 | +0.180% | 8,039 | -1.252% |
| 2025-06-16 | 26.05 | 26.09 | 26.05 | 26.07 | -0.008% | 3,725 | -1.074% |
| 2025-06-13 | 26.07 | 26.08 | 26.06 | 26.07 | +0.027% | 8,783 | -1.082% |
| 2025-06-12 | 26.08 | 26.08 | 26.05 | 26.07 | +0.077% | 5,952 | -1.055% |
| 2025-06-11 | 26.03 | 26.05 | 26.03 | 26.05 | -0.038% | 9,548 | -0.979% |
| 2025-06-10 | 26.06 | 26.07 | 26.05 | 26.05 | -0.096% | 6,922 | -1.017% |
| 2025-06-09 | 26.05 | 26.08 | 26.05 | 26.08 | +0.134% | 18,894 | -1.112% |
| 2025-06-06 | 26.08 | 26.08 | 26.04 | 26.05 | -0.192% | 7,393 | -0.979% |
| 2025-06-05 | 26.13 | 26.13 | 26.09 | 26.09 | -0.077% | 24,057 | -1.169% |
| 2025-06-04 | 26.12 | 26.12 | 26.11 | 26.11 | +0.096% | 2,861 | -1.244% |
| 2025-06-03 | 26.14 | 26.14 | 26.08 | 26.09 | -0.115% | 13,897 | -1.150% |
| 2025-06-02 | 26.14 | 26.14 | 26.10 | 26.12 | +0.015% | 14,088 | -1.263% |
| 2025-05-30 | 26.12 | 26.13 | 26.09 | 26.12 | +0.100% | 3,474 | -1.249% |
| 2025-05-29 | 26.08 | 26.10 | 26.06 | 26.09 | 0.000% | 2,625 | -1.150% |
| 2025-05-28 | 26.11 | 26.11 | 26.09 | 26.09 | -0.019% | 6,413 | -1.150% |
| 2025-05-27 | 26.11 | 26.11 | 26.09 | 26.09 | -0.057% | 6,993 | -1.169% |
| 2025-05-23 | 26.12 | 26.12 | 26.07 | 26.11 | +0.115% | 4,586 | -1.226% |
| 2025-05-22 | 26.09 | 26.09 | 26.07 | 26.08 | -0.034% | 4,803 | -1.112% |
| 2025-05-21 | 26.09 | 26.10 | 26.06 | 26.09 | -0.080% | 16,366 | -1.146% |
| 2025-05-20 | 26.09 | 26.11 | 26.06 | 26.11 | +0.134% | 7,757 | -1.226% |
| 2025-05-19 | 26.07 | 26.09 | 26.05 | 26.07 | 0.000% | 6,207 | -1.093% |
| 2025-05-16 | 26.09 | 26.09 | 26.06 | 26.07 | +0.077% | 7,053 | -1.093% |
| 2025-05-15 | 26.04 | 26.06 | 26.04 | 26.05 | +0.135% | 9,132 | -1.017% |
| 2025-05-14 | 26.03 | 26.03 | 26.01 | 26.02 | +0.038% | 10,885 | -0.884% |
| 2025-05-13 | 26.00 | 26.01 | 25.99 | 26.01 | -0.019% | 14,440 | -0.846% |
| 2025-05-12 | 26.04 | 26.04 | 26.00 | 26.02 | -0.535% | 12,431 | -0.865% |
| 2025-05-09 | 26.15 | 26.18 | 26.15 | 26.16 | +0.057% | 11,597 | -1.396% |
| 2025-05-08 | 26.18 | 26.18 | 26.13 | 26.14 | +0.038% | 5,215 | -1.339% |
| 2025-05-07 | 26.14 | 26.16 | 26.13 | 26.13 | -0.115% | 6,763 | -1.301% |
| 2025-05-06 | 26.14 | 26.16 | 26.14 | 26.16 | +0.172% | 4,173 | -1.414% |
| 2025-05-05 | 26.13 | 26.13 | 26.10 | 26.11 | -0.057% | 3,335 | -1.244% |
| 2025-05-02 | 26.21 | 26.21 | 26.12 | 26.13 | -0.305% | 5,432 | -1.301% |
| 2025-05-01 | 26.24 | 26.25 | 26.20 | 26.21 | -0.228% | 6,138 | -1.602% |
| 2025-04-30 | 26.24 | 26.30 | 26.23 | 26.27 | +0.172% | 6,781 | -1.827% |
| 2025-04-29 | 26.21 | 26.23 | 26.21 | 26.23 | +0.019% | 5,416 | -1.659% |
| 2025-04-28 | 26.21 | 26.22 | 26.18 | 26.22 | +0.191% | 20,040 | -1.640% |
| 2025-04-25 | 26.18 | 26.18 | 26.15 | 26.17 | +0.057% | 25,972 | -1.452% |
| 2025-04-24 | 26.10 | 26.16 | 26.10 | 26.16 | +0.249% | 14,185 | -1.396% |
| 2025-04-23 | 26.10 | 26.11 | 26.07 | 26.09 | -0.077% | 12,720 | -1.150% |
| 2025-04-22 | 26.08 | 26.11 | 26.08 | 26.11 | +0.115% | 9,496 | -1.226% |
| 2025-04-21 | 26.10 | 26.12 | 26.07 | 26.08 | +0.000% | 14,272 | -1.112% |
| 2025-04-17 | 26.03 | 26.09 | 26.03 | 26.08 | +0.211% | 42,993 | -1.112% |
| 2025-04-16 | 25.99 | 26.03 | 25.98 | 26.02 | +0.154% | 32,028 | -0.903% |
| 2025-04-15 | 26.00 | 26.04 | 25.98 | 25.98 | 0.000% | 26,037 | -0.750% |