IBIF
iShares iBonds Oct 2029 Term TIPS ETF
stockNYSEETF
At CloseOct 2, 2026 2:32:46 PM EDT
25.33USD-0.138%(-0.03)23,156
IBIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.38 | 25.38 | 25.32 | 25.33 | -0.118% | 23,156 | 0.000% |
| 2026-10-01 | 25.30 | 25.36 | 25.27 | 25.36 | -0.197% | 40,845 | -0.118% |
| 2026-09-30 | 25.42 | 25.43 | 25.40 | 25.41 | +0.059% | 68,042 | -0.315% |
| 2026-09-29 | 25.37 | 25.40 | 25.35 | 25.39 | +0.039% | 49,711 | -0.256% |
| 2026-09-28 | 25.37 | 25.41 | 25.37 | 25.39 | -0.197% | 26,826 | -0.217% |
| 2026-09-25 | 25.39 | 25.44 | 25.39 | 25.43 | +0.177% | 45,825 | -0.413% |
| 2026-09-24 | 25.43 | 25.43 | 25.37 | 25.39 | -0.059% | 57,977 | -0.236% |
| 2026-09-23 | 25.48 | 25.48 | 25.37 | 25.41 | -0.275% | 54,170 | -0.295% |
| 2026-09-22 | 25.47 | 25.48 | 25.46 | 25.48 | -0.020% | 28,267 | -0.569% |
| 2026-09-21 | 25.48 | 25.49 | 25.47 | 25.48 | +0.039% | 28,041 | -0.589% |
| 2026-09-18 | 25.50 | 25.51 | 25.47 | 25.47 | -0.196% | 20,513 | -0.550% |
| 2026-09-17 | 25.52 | 25.54 | 25.50 | 25.52 | +0.058% | 38,262 | -0.745% |
| 2026-09-16 | 25.59 | 25.61 | 25.49 | 25.51 | -0.312% | 50,902 | -0.687% |
| 2026-09-15 | 25.60 | 25.60 | 25.56 | 25.59 | -0.059% | 38,545 | -0.997% |
| 2026-09-14 | 25.59 | 25.61 | 25.57 | 25.60 | +0.020% | 58,622 | -1.055% |
| 2026-09-11 | 25.68 | 25.68 | 25.59 | 25.59 | -0.370% | 111,028 | -1.035% |
| 2026-09-10 | 25.69 | 25.71 | 25.68 | 25.69 | -0.136% | 18,997 | -1.401% |
| 2026-09-09 | 25.75 | 25.75 | 25.72 | 25.73 | -0.095% | 21,617 | -1.535% |
| 2026-09-08 | 25.72 | 25.76 | 25.72 | 25.75 | +0.094% | 34,777 | -1.629% |
| 2026-09-04 | 25.72 | 25.74 | 25.71 | 25.73 | -0.097% | 132,620 | -1.536% |
| 2026-09-03 | 25.76 | 25.76 | 25.74 | 25.75 | +0.136% | 36,970 | -1.631% |
| 2026-09-02 | 25.74 | 25.74 | 25.71 | 25.71 | +0.019% | 48,405 | -1.497% |
| 2026-09-01 | 25.69 | 25.71 | 25.69 | 25.71 | +0.019% | 32,315 | -1.478% |
| 2026-08-31 | 25.73 | 25.73 | 25.69 | 25.70 | +0.047% | 150,559 | -1.459% |
| 2026-08-28 | 25.79 | 25.79 | 25.69 | 25.69 | -0.337% | 11,623 | -1.413% |
| 2026-08-27 | 25.82 | 25.82 | 25.78 | 25.78 | -0.039% | 33,483 | -1.746% |
| 2026-08-26 | 25.77 | 25.80 | 25.77 | 25.79 | -0.077% | 25,507 | -1.784% |
| 2026-08-25 | 25.77 | 25.81 | 25.77 | 25.81 | +0.155% | 60,868 | -1.860% |
| 2026-08-24 | 25.79 | 25.79 | 25.77 | 25.77 | -0.019% | 58,481 | -1.707% |
| 2026-08-21 | 25.77 | 25.81 | 25.76 | 25.77 | -0.140% | 38,831 | -1.726% |
| 2026-08-20 | 25.79 | 25.82 | 25.76 | 25.81 | +0.138% | 31,587 | -1.864% |
| 2026-08-19 | 25.79 | 25.79 | 25.77 | 25.78 | -0.006% | 26,580 | -1.729% |
| 2026-08-18 | 25.75 | 25.78 | 25.74 | 25.78 | +0.144% | 40,830 | -1.734% |
| 2026-08-17 | 25.76 | 25.78 | 25.72 | 25.74 | +0.001% | 50,986 | -1.593% |
| 2026-08-14 | 25.75 | 25.77 | 25.72 | 25.74 | -0.078% | 34,078 | -1.592% |
| 2026-08-13 | 25.76 | 25.77 | 25.75 | 25.76 | +0.233% | 40,017 | -1.669% |
| 2026-08-12 | 25.76 | 25.76 | 25.70 | 25.70 | -0.097% | 28,857 | -1.440% |
| 2026-08-11 | 25.75 | 25.75 | 25.69 | 25.73 | -0.019% | 13,368 | -1.535% |
| 2026-08-10 | 25.72 | 25.75 | 25.72 | 25.73 | +0.038% | 17,050 | -1.555% |
| 2026-08-07 | 25.73 | 25.76 | 25.70 | 25.72 | +0.111% | 36,334 | -1.517% |
| 2026-08-06 | 25.70 | 25.71 | 25.67 | 25.69 | -0.052% | 34,136 | -1.408% |
| 2026-08-05 | 25.68 | 25.71 | 25.68 | 25.71 | -0.018% | 15,320 | -1.459% |
| 2026-08-04 | 25.70 | 25.72 | 25.70 | 25.71 | -0.040% | 13,558 | -1.477% |
| 2026-08-03 | 25.70 | 25.72 | 25.66 | 25.72 | +0.097% | 12,477 | -1.516% |
| 2026-07-31 | 25.72 | 25.72 | 25.65 | 25.70 | -0.107% | 12,614 | -1.421% |
| 2026-07-30 | 25.68 | 25.74 | 25.68 | 25.72 | +0.029% | 27,998 | -1.526% |
| 2026-07-29 | 25.67 | 25.73 | 25.61 | 25.71 | +0.253% | 58,489 | -1.497% |
| 2026-07-28 | 25.64 | 25.65 | 25.64 | 25.65 | +0.059% | 7,305 | -1.248% |
| 2026-07-27 | 25.65 | 25.67 | 25.62 | 25.64 | -0.117% | 27,506 | -1.190% |
| 2026-07-24 | 25.68 | 25.68 | 25.65 | 25.66 | 0.000% | 9,069 | -1.305% |
| 2026-07-23 | 25.66 | 25.69 | 25.63 | 25.66 | -0.037% | 15,993 | -1.305% |
| 2026-07-22 | 25.70 | 25.71 | 25.67 | 25.67 | -0.158% | 10,189 | -1.341% |
| 2026-07-21 | 25.72 | 25.72 | 25.70 | 25.71 | -0.019% | 16,762 | -1.497% |
| 2026-07-20 | 25.73 | 25.75 | 25.70 | 25.72 | -0.058% | 24,156 | -1.516% |
| 2026-07-17 | 25.73 | 25.76 | 25.71 | 25.73 | +0.136% | 9,094 | -1.574% |
| 2026-07-16 | 25.70 | 25.72 | 25.70 | 25.70 | -0.078% | 7,719 | -1.440% |
| 2026-07-15 | 25.71 | 25.72 | 25.70 | 25.72 | +0.117% | 11,839 | -1.516% |
| 2026-07-14 | 25.69 | 25.70 | 25.67 | 25.69 | +0.012% | 8,104 | -1.401% |
| 2026-07-13 | 25.71 | 25.71 | 25.68 | 25.69 | -0.051% | 8,770 | -1.390% |
| 2026-07-10 | 25.74 | 25.74 | 25.70 | 25.70 | -0.097% | 20,274 | -1.440% |
| 2026-07-09 | 25.72 | 25.74 | 25.72 | 25.73 | +0.039% | 27,758 | -1.535% |
| 2026-07-08 | 25.72 | 25.72 | 25.67 | 25.71 | +0.097% | 19,395 | -1.497% |
| 2026-07-07 | 25.67 | 25.72 | 25.67 | 25.69 | -0.039% | 37,739 | -1.401% |
| 2026-07-06 | 25.69 | 25.71 | 25.66 | 25.70 | +0.156% | 21,253 | -1.440% |
| 2026-07-02 | 25.68 | 25.69 | 25.66 | 25.66 | +0.016% | 13,200 | -1.286% |
| 2026-07-01 | 25.67 | 25.70 | 25.66 | 25.66 | -2.412% | 23,366 | -1.271% |
| 2026-06-30 | 26.33 | 26.34 | 26.29 | 26.29 | -0.133% | 58,775 | -3.652% |
| 2026-06-29 | 26.32 | 26.33 | 26.31 | 26.32 | +0.095% | 10,894 | -3.780% |
| 2026-06-26 | 26.29 | 26.30 | 26.29 | 26.30 | +0.057% | 7,414 | -3.688% |
| 2026-06-25 | 26.29 | 26.31 | 26.27 | 26.29 | +0.229% | 25,434 | -3.633% |
| 2026-06-24 | 26.22 | 26.24 | 26.22 | 26.23 | 0.000% | 13,374 | -3.413% |
| 2026-06-23 | 26.23 | 26.23 | 26.20 | 26.23 | -0.048% | 40,940 | -3.413% |
| 2026-06-22 | 26.29 | 26.29 | 26.22 | 26.24 | -0.138% | 22,386 | -3.459% |
| 2026-06-18 | 26.27 | 26.28 | 26.23 | 26.27 | +0.206% | 11,886 | -3.593% |
| 2026-06-17 | 26.39 | 26.39 | 26.20 | 26.22 | -0.569% | 30,501 | -3.394% |
| 2026-06-16 | 26.38 | 26.39 | 26.36 | 26.37 | -0.076% | 16,157 | -3.944% |
| 2026-06-15 | 26.38 | 26.40 | 26.38 | 26.39 | +0.038% | 14,997 | -4.017% |
| 2026-06-12 | 26.34 | 26.38 | 26.34 | 26.38 | 0.000% | 16,906 | -3.980% |
| 2026-06-11 | 26.34 | 26.39 | 26.33 | 26.38 | +0.052% | 9,336 | -3.980% |
| 2026-06-10 | 26.36 | 26.39 | 26.36 | 26.37 | +0.024% | 17,794 | -3.930% |
| 2026-06-09 | 26.34 | 26.37 | 26.34 | 26.36 | +0.095% | 10,224 | -3.907% |
| 2026-06-08 | 26.40 | 26.40 | 26.33 | 26.34 | -0.038% | 15,071 | -3.816% |
| 2026-06-05 | 26.40 | 26.40 | 26.33 | 26.34 | -0.265% | 10,425 | -3.853% |
| 2026-06-04 | 26.44 | 26.44 | 26.40 | 26.41 | -0.095% | 18,738 | -4.108% |
| 2026-06-03 | 26.45 | 26.45 | 26.42 | 26.44 | -0.019% | 14,797 | -4.198% |
| 2026-06-02 | 26.48 | 26.48 | 26.42 | 26.45 | +0.034% | 17,723 | -4.216% |
| 2026-06-01 | 26.47 | 26.48 | 26.41 | 26.44 | +0.003% | 15,052 | -4.183% |
| 2026-05-29 | 26.44 | 26.44 | 26.39 | 26.43 | +0.095% | 15,643 | -4.180% |
| 2026-05-28 | 26.40 | 26.43 | 26.39 | 26.41 | +0.114% | 33,386 | -4.089% |
| 2026-05-27 | 26.38 | 26.38 | 26.36 | 26.38 | +0.095% | 31,745 | -3.980% |
| 2026-05-26 | 26.34 | 26.37 | 26.32 | 26.36 | +0.141% | 28,219 | -3.889% |
| 2026-05-22 | 26.31 | 26.33 | 26.29 | 26.32 | -0.046% | 16,477 | -3.754% |
| 2026-05-21 | 26.35 | 26.36 | 26.32 | 26.33 | -0.095% | 11,224 | -3.798% |
| 2026-05-20 | 26.35 | 26.39 | 26.35 | 26.36 | -0.019% | 11,451 | -3.889% |
| 2026-05-19 | 26.36 | 26.37 | 26.34 | 26.36 | -0.170% | 19,444 | -3.907% |
| 2026-05-18 | 26.44 | 26.44 | 26.39 | 26.41 | +0.018% | 12,925 | -4.071% |
| 2026-05-15 | 26.43 | 26.43 | 26.39 | 26.40 | -0.169% | 11,079 | -4.054% |
| 2026-05-14 | 26.51 | 26.51 | 26.45 | 26.45 | -0.059% | 12,973 | -4.216% |
| 2026-05-13 | 26.48 | 26.48 | 26.46 | 26.46 | -0.036% | 11,531 | -4.272% |
| 2026-05-12 | 26.51 | 26.51 | 26.45 | 26.47 | 0.000% | 14,829 | -4.307% |
| 2026-05-11 | 26.45 | 26.48 | 26.45 | 26.47 | +0.141% | 16,307 | -4.307% |
| 2026-05-08 | 26.43 | 26.44 | 26.41 | 26.43 | +0.164% | 5,785 | -4.172% |
| 2026-05-07 | 26.41 | 26.42 | 26.36 | 26.39 | -0.078% | 9,194 | -4.014% |
| 2026-05-06 | 26.43 | 26.43 | 26.39 | 26.41 | -0.095% | 19,033 | -4.089% |
| 2026-05-05 | 26.50 | 26.50 | 26.43 | 26.43 | -0.132% | 7,757 | -4.180% |
| 2026-05-04 | 26.46 | 26.47 | 26.45 | 26.47 | +0.019% | 12,786 | -4.307% |
| 2026-05-01 | 26.49 | 26.49 | 26.46 | 26.46 | +0.057% | 16,574 | -4.289% |
| 2026-04-30 | 26.43 | 26.45 | 26.41 | 26.45 | +0.114% | 17,584 | -4.234% |
| 2026-04-29 | 26.45 | 26.45 | 26.41 | 26.42 | -0.076% | 11,528 | -4.126% |
| 2026-04-28 | 26.46 | 26.46 | 26.43 | 26.44 | -0.076% | 16,887 | -4.198% |
| 2026-04-27 | 26.42 | 26.46 | 26.42 | 26.46 | +0.076% | 9,657 | -4.271% |
| 2026-04-24 | 26.37 | 26.45 | 26.37 | 26.44 | +0.284% | 24,395 | -4.198% |
| 2026-04-23 | 26.35 | 26.36 | 26.33 | 26.36 | +0.152% | 9,976 | -3.926% |
| 2026-04-22 | 26.34 | 26.34 | 26.32 | 26.32 | +0.038% | 9,155 | -3.780% |
| 2026-04-21 | 26.33 | 26.33 | 26.31 | 26.32 | -0.076% | 17,302 | -3.743% |
| 2026-04-20 | 26.39 | 26.39 | 26.34 | 26.34 | +0.019% | 19,638 | -3.816% |
| 2026-04-17 | 26.34 | 26.34 | 26.31 | 26.33 | +0.052% | 13,994 | -3.798% |
| 2026-04-16 | 26.34 | 26.34 | 26.31 | 26.32 | -0.052% | 25,425 | -3.748% |
| 2026-04-15 | 26.33 | 26.33 | 26.32 | 26.33 | -0.038% | 35,347 | -3.798% |
| 2026-04-14 | 26.31 | 26.34 | 26.30 | 26.34 | +0.114% | 14,203 | -3.834% |
| 2026-04-13 | 26.33 | 26.33 | 26.27 | 26.31 | +0.152% | 30,797 | -3.725% |
| 2026-04-10 | 26.24 | 26.28 | 26.22 | 26.27 | +0.038% | 14,258 | -3.578% |
| 2026-04-09 | 26.23 | 26.26 | 26.23 | 26.26 | +0.076% | 15,562 | -3.542% |
| 2026-04-08 | 26.21 | 26.24 | 26.21 | 26.24 | -0.076% | 16,799 | -3.468% |
| 2026-04-07 | 26.21 | 26.26 | 26.18 | 26.26 | +0.210% | 43,074 | -3.542% |
| 2026-04-06 | 26.21 | 26.21 | 26.18 | 26.20 | -0.019% | 15,496 | -3.339% |
| 2026-04-02 | 26.15 | 26.22 | 26.15 | 26.21 | +0.268% | 350,237 | -3.357% |
| 2026-04-01 | 26.16 | 26.16 | 26.14 | 26.14 | -0.400% | 4,594 | -3.098% |
| 2026-03-31 | 26.30 | 26.30 | 26.25 | 26.25 | -0.025% | 17,518 | -3.486% |
| 2026-03-30 | 26.20 | 26.26 | 26.20 | 26.25 | +0.331% | 4,111 | -3.510% |
| 2026-03-27 | 26.14 | 26.17 | 26.13 | 26.16 | +0.191% | 9,687 | -3.191% |
| 2026-03-26 | 26.18 | 26.18 | 26.11 | 26.11 | -0.138% | 10,245 | -3.006% |
| 2026-03-25 | 26.14 | 26.16 | 26.12 | 26.15 | +0.004% | 26,671 | -3.139% |
| 2026-03-24 | 26.16 | 26.18 | 26.14 | 26.15 | -0.191% | 24,366 | -3.136% |
| 2026-03-23 | 26.21 | 26.21 | 26.18 | 26.20 | -0.076% | 16,926 | -3.321% |
| 2026-03-20 | 26.23 | 26.27 | 26.22 | 26.22 | -0.304% | 43,201 | -3.394% |
| 2026-03-19 | 26.34 | 26.34 | 26.29 | 26.30 | -0.182% | 20,120 | -3.688% |
| 2026-03-18 | 26.42 | 26.42 | 26.34 | 26.35 | -0.066% | 15,399 | -3.864% |
| 2026-03-17 | 26.34 | 26.37 | 26.33 | 26.37 | +0.286% | 6,862 | -3.927% |
| 2026-03-16 | 26.31 | 26.31 | 26.28 | 26.29 | +0.094% | 12,986 | -3.652% |
| 2026-03-13 | 26.27 | 26.28 | 26.25 | 26.27 | -0.025% | 5,987 | -3.561% |
| 2026-03-12 | 26.32 | 26.32 | 26.26 | 26.27 | -0.126% | 21,036 | -3.585% |
| 2026-03-11 | 26.29 | 26.30 | 26.29 | 26.30 | +0.076% | 11,475 | -3.707% |
| 2026-03-10 | 26.32 | 26.32 | 26.28 | 26.29 | -0.171% | 11,781 | -3.633% |
| 2026-03-09 | 26.39 | 26.39 | 26.31 | 26.33 | -0.038% | 11,158 | -3.798% |
| 2026-03-06 | 26.37 | 26.37 | 26.33 | 26.34 | +0.305% | 4,054 | -3.834% |
| 2026-03-05 | 26.24 | 26.26 | 26.22 | 26.26 | +0.078% | 9,048 | -3.542% |
| 2026-03-04 | 26.27 | 26.27 | 26.24 | 26.24 | -0.116% | 11,371 | -3.466% |
| 2026-03-03 | 26.26 | 26.30 | 26.26 | 26.27 | -0.055% | 8,176 | -3.578% |
| 2026-03-02 | 26.27 | 26.31 | 26.26 | 26.28 | -0.078% | 2,739 | -3.631% |
| 2026-02-27 | 26.37 | 26.37 | 26.30 | 26.30 | +0.121% | 4,812 | -3.707% |
| 2026-02-26 | 26.27 | 26.27 | 26.25 | 26.27 | +0.209% | 14,005 | -3.590% |
| 2026-02-25 | 26.21 | 26.23 | 26.21 | 26.22 | +0.026% | 7,445 | -3.389% |
| 2026-02-24 | 26.23 | 26.23 | 26.19 | 26.21 | -0.051% | 15,187 | -3.364% |
| 2026-02-23 | 26.21 | 26.24 | 26.21 | 26.23 | +0.095% | 16,262 | -3.413% |
| 2026-02-20 | 26.19 | 26.21 | 26.18 | 26.20 | 0.000% | 46,284 | -3.321% |
| 2026-02-19 | 26.21 | 26.22 | 26.18 | 26.20 | +0.115% | 17,949 | -3.321% |
| 2026-02-18 | 26.19 | 26.20 | 26.17 | 26.17 | -0.074% | 4,269 | -3.210% |
| 2026-02-17 | 26.24 | 26.24 | 26.18 | 26.19 | -0.121% | 27,611 | -3.281% |
| 2026-02-13 | 26.21 | 26.23 | 26.21 | 26.22 | +0.006% | 9,959 | -3.398% |
| 2026-02-12 | 26.16 | 26.22 | 26.16 | 26.22 | +0.189% | 18,810 | -3.392% |
| 2026-02-11 | 26.19 | 26.20 | 26.17 | 26.17 | -0.115% | 12,341 | -3.210% |
| 2026-02-10 | 26.22 | 26.22 | 26.20 | 26.20 | 0.000% | 27,531 | -3.321% |
| 2026-02-09 | 26.18 | 26.20 | 26.18 | 26.20 | +0.056% | 2,674 | -3.321% |
| 2026-02-06 | 26.19 | 26.19 | 26.16 | 26.19 | +0.020% | 6,355 | -3.266% |
| 2026-02-05 | 26.17 | 26.18 | 26.15 | 26.18 | +0.120% | 15,307 | -3.247% |
| 2026-02-04 | 26.15 | 26.16 | 26.14 | 26.15 | -0.044% | 5,096 | -3.130% |
| 2026-02-03 | 26.16 | 26.17 | 26.15 | 26.16 | +0.042% | 137,838 | -3.173% |
| 2026-02-02 | 26.21 | 26.21 | 26.14 | 26.15 | -0.214% | 18,021 | -3.132% |
| 2026-01-30 | 26.18 | 26.21 | 26.18 | 26.20 | +0.095% | 13,175 | -3.339% |
| 2026-01-29 | 26.19 | 26.20 | 26.18 | 26.18 | +0.115% | 6,570 | -3.247% |
| 2026-01-28 | 26.10 | 26.15 | 26.10 | 26.15 | +0.119% | 14,034 | -3.136% |
| 2026-01-27 | 26.07 | 26.12 | 26.07 | 26.12 | +0.111% | 21,997 | -3.021% |
| 2026-01-26 | 26.07 | 26.09 | 26.07 | 26.09 | +0.058% | 22,364 | -2.913% |
| 2026-01-23 | 26.04 | 26.07 | 26.04 | 26.07 | +0.154% | 21,675 | -2.857% |
| 2026-01-22 | 26.06 | 26.06 | 26.03 | 26.04 | -0.096% | 47,493 | -2.708% |
| 2026-01-21 | 26.03 | 26.06 | 26.02 | 26.06 | +0.134% | 9,624 | -2.801% |
| 2026-01-20 | 26.01 | 26.04 | 26.01 | 26.02 | -0.038% | 31,371 | -2.671% |
| 2026-01-16 | 26.06 | 26.07 | 26.03 | 26.04 | -0.077% | 5,231 | -2.708% |
| 2026-01-15 | 26.07 | 26.08 | 26.04 | 26.05 | -0.172% | 21,470 | -2.783% |
| 2026-01-14 | 26.10 | 26.12 | 26.09 | 26.10 | +0.058% | 3,578 | -2.950% |
| 2026-01-13 | 26.08 | 26.10 | 26.07 | 26.09 | +0.059% | 12,541 | -2.894% |
| 2026-01-12 | 26.02 | 26.08 | 26.02 | 26.07 | +0.052% | 12,624 | -2.837% |
| 2026-01-09 | 26.07 | 26.08 | 26.06 | 26.06 | -0.054% | 8,832 | -2.786% |
| 2026-01-08 | 26.10 | 26.10 | 26.06 | 26.07 | -0.077% | 25,727 | -2.839% |
| 2026-01-07 | 26.08 | 26.09 | 26.07 | 26.09 | +0.077% | 7,894 | -2.913% |
| 2026-01-06 | 26.07 | 26.07 | 26.06 | 26.07 | +0.018% | 17,268 | -2.839% |
| 2026-01-05 | 26.06 | 26.07 | 26.03 | 26.07 | +0.155% | 11,441 | -2.821% |
| 2026-01-02 | 26.05 | 26.05 | 26.01 | 26.02 | 0.000% | 8,975 | -2.671% |
| 2025-12-31 | 26.04 | 26.05 | 26.02 | 26.02 | -0.019% | 7,703 | -2.671% |
| 2025-12-30 | 26.05 | 26.06 | 26.03 | 26.03 | -0.038% | 27,454 | -2.689% |
| 2025-12-29 | 26.06 | 26.06 | 26.03 | 26.04 | +0.058% | 32,476 | -2.727% |
| 2025-12-26 | 26.03 | 26.04 | 26.02 | 26.02 | +0.250% | 33,218 | -2.671% |
| 2025-12-24 | 26.02 | 26.02 | 25.96 | 25.96 | -0.115% | 81,717 | -2.427% |
| 2025-12-23 | 25.94 | 26.00 | 25.94 | 25.99 | -0.077% | 17,208 | -2.539% |
| 2025-12-22 | 26.05 | 26.05 | 25.99 | 26.01 | -0.077% | 14,909 | -2.614% |
| 2025-12-19 | 26.07 | 26.07 | 26.02 | 26.03 | -1.139% | 38,131 | -2.689% |
| 2025-12-18 | 26.30 | 26.33 | 26.28 | 26.33 | +0.076% | 5,218 | -3.798% |
| 2025-12-17 | 26.27 | 26.31 | 26.27 | 26.31 | +0.130% | 3,398 | -3.725% |
| 2025-12-16 | 26.32 | 26.32 | 26.26 | 26.28 | -0.054% | 5,792 | -3.600% |
| 2025-12-15 | 26.32 | 26.32 | 26.28 | 26.29 | -0.038% | 15,063 | -3.652% |
| 2025-12-12 | 26.28 | 26.31 | 26.28 | 26.30 | -0.038% | 36,533 | -3.688% |
| 2025-12-11 | 26.37 | 26.37 | 26.29 | 26.31 | +0.038% | 13,836 | -3.725% |
| 2025-12-10 | 26.26 | 26.30 | 26.23 | 26.30 | +0.210% | 10,821 | -3.688% |
| 2025-12-09 | 26.33 | 26.33 | 26.22 | 26.25 | -0.171% | 31,262 | -3.486% |
| 2025-12-08 | 26.32 | 26.32 | 26.27 | 26.29 | -0.106% | 11,544 | -3.652% |
| 2025-12-05 | 26.35 | 26.35 | 26.31 | 26.32 | -0.028% | 4,133 | -3.754% |
| 2025-12-04 | 26.35 | 26.35 | 26.32 | 26.33 | -0.074% | 2,884 | -3.781% |
| 2025-12-03 | 26.35 | 26.35 | 26.32 | 26.34 | +0.133% | 3,290 | -3.853% |
| 2025-12-02 | 26.32 | 26.33 | 26.31 | 26.31 | -0.006% | 3,087 | -3.725% |
| 2025-12-01 | 26.32 | 26.32 | 26.31 | 26.31 | -0.146% | 10,182 | -3.730% |
| 2025-11-28 | 26.39 | 26.39 | 26.35 | 26.35 | -0.053% | 3,782 | -3.871% |
| 2025-11-26 | 26.33 | 26.37 | 26.33 | 26.36 | +0.110% | 13,388 | -3.922% |
| 2025-11-25 | 26.31 | 26.35 | 26.31 | 26.34 | +0.057% | 4,076 | -3.816% |
| 2025-11-24 | 26.34 | 26.34 | 26.32 | 26.32 | -0.019% | 10,774 | -3.761% |
| 2025-11-21 | 26.28 | 26.33 | 26.28 | 26.32 | +0.171% | 14,699 | -3.780% |
| 2025-11-20 | 26.31 | 26.31 | 26.28 | 26.28 | +0.019% | 9,662 | -3.615% |
| 2025-11-19 | 26.29 | 26.29 | 26.27 | 26.27 | -0.057% | 2,149 | -3.597% |
| 2025-11-18 | 26.30 | 26.30 | 26.28 | 26.29 | +0.076% | 2,203 | -3.652% |
| 2025-11-17 | 26.30 | 26.30 | 26.27 | 26.27 | 0.000% | 11,196 | -3.578% |
| 2025-11-14 | 26.30 | 26.31 | 26.26 | 26.27 | -0.095% | 6,760 | -3.578% |
| 2025-11-13 | 26.29 | 26.30 | 26.29 | 26.30 | -0.038% | 5,673 | -3.670% |
| 2025-11-12 | 26.32 | 26.32 | 26.30 | 26.30 | -0.076% | 4,751 | -3.707% |
| 2025-11-11 | 26.29 | 26.34 | 26.29 | 26.32 | +0.171% | 8,860 | -3.780% |
| 2025-11-10 | 26.30 | 26.30 | 26.27 | 26.28 | -0.019% | 9,152 | -3.615% |
| 2025-11-07 | 26.26 | 26.30 | 26.26 | 26.29 | +0.057% | 3,032 | -3.633% |
| 2025-11-06 | 26.29 | 26.30 | 26.27 | 26.27 | +0.133% | 31,849 | -3.578% |
| 2025-11-05 | 26.29 | 26.29 | 26.23 | 26.23 | -0.228% | 12,607 | -3.450% |
| 2025-11-04 | 26.30 | 26.31 | 26.29 | 26.30 | +0.057% | 4,744 | -3.670% |
| 2025-11-03 | 26.25 | 26.29 | 26.25 | 26.28 | +0.037% | 29,627 | -3.615% |
| 2025-10-31 | 26.25 | 26.28 | 26.25 | 26.27 | +0.115% | 5,060 | -3.579% |
| 2025-10-30 | 26.23 | 26.24 | 26.23 | 26.24 | -0.057% | 6,445 | -3.468% |
| 2025-10-29 | 26.34 | 26.34 | 26.25 | 26.25 | -0.342% | 6,940 | -3.523% |
| 2025-10-28 | 26.34 | 26.35 | 26.34 | 26.34 | -0.057% | 17,423 | -3.853% |
| 2025-10-27 | 26.37 | 26.37 | 26.33 | 26.36 | -0.038% | 13,485 | -3.907% |
| 2025-10-24 | 26.36 | 26.39 | 26.36 | 26.37 | -0.038% | 7,407 | -3.944% |
| 2025-10-23 | 26.42 | 26.42 | 26.38 | 26.38 | -0.114% | 9,929 | -3.980% |
| 2025-10-22 | 26.40 | 26.43 | 26.38 | 26.41 | +0.077% | 6,176 | -4.089% |
| 2025-10-21 | 26.39 | 26.41 | 26.38 | 26.39 | +0.112% | 3,824 | -4.015% |
| 2025-10-20 | 26.38 | 26.38 | 26.34 | 26.36 | 0.000% | 17,024 | -3.907% |
| 2025-10-17 | 26.38 | 26.38 | 26.36 | 26.36 | -0.088% | 6,473 | -3.907% |
| 2025-10-16 | 26.35 | 26.39 | 26.34 | 26.38 | +0.107% | 10,877 | -3.992% |
| 2025-10-15 | 26.38 | 26.38 | 26.35 | 26.36 | -0.019% | 5,692 | -3.889% |
| 2025-10-14 | 26.33 | 26.37 | 26.33 | 26.36 | +0.142% | 3,682 | -3.907% |
| 2025-10-13 | 26.32 | 26.32 | 26.31 | 26.32 | -0.009% | 2,128 | -3.771% |
| 2025-10-10 | 26.29 | 26.35 | 26.28 | 26.32 | +0.133% | 9,420 | -3.780% |
| 2025-10-09 | 26.30 | 26.31 | 26.29 | 26.29 | -0.057% | 14,395 | -3.652% |
| 2025-10-08 | 26.30 | 26.32 | 26.30 | 26.30 | -0.019% | 4,357 | -3.707% |
| 2025-10-07 | 26.29 | 26.31 | 26.26 | 26.31 | +0.038% | 42,690 | -3.725% |
| 2025-10-06 | 26.28 | 26.30 | 26.24 | 26.30 | +0.074% | 56,370 | -3.688% |
| 2025-10-03 | 26.27 | 26.29 | 26.27 | 26.28 | -0.036% | 10,117 | -3.617% |
| 2025-10-02 | 26.30 | 26.31 | 26.29 | 26.29 | -0.038% | 5,797 | -3.652% |
| 2025-10-01 | 26.31 | 26.32 | 26.29 | 26.30 | -0.848% | 8,844 | -3.688% |
| 2025-09-30 | 26.55 | 26.55 | 26.52 | 26.52 | 0.000% | 8,024 | -4.505% |
| 2025-09-29 | 26.51 | 26.53 | 26.51 | 26.52 | +0.019% | 13,588 | -4.505% |
| 2025-09-26 | 26.53 | 26.53 | 26.51 | 26.52 | +0.057% | 17,714 | -4.487% |
| 2025-09-25 | 26.55 | 26.55 | 26.50 | 26.50 | -0.188% | 4,776 | -4.433% |
| 2025-09-24 | 26.57 | 26.57 | 26.55 | 26.55 | -0.075% | 3,206 | -4.613% |
| 2025-09-23 | 26.55 | 26.58 | 26.55 | 26.57 | +0.058% | 6,758 | -4.685% |
| 2025-09-22 | 26.57 | 26.57 | 26.55 | 26.56 | -0.061% | 2,763 | -4.629% |
| 2025-09-19 | 26.59 | 26.60 | 26.57 | 26.58 | -0.129% | 4,215 | -4.687% |
| 2025-09-18 | 26.60 | 26.61 | 26.58 | 26.61 | +0.008% | 6,581 | -4.810% |
| 2025-09-17 | 26.62 | 26.67 | 26.60 | 26.61 | -0.101% | 5,296 | -4.803% |
| 2025-09-16 | 26.65 | 26.65 | 26.63 | 26.64 | +0.112% | 9,704 | -4.900% |
| 2025-09-15 | 26.58 | 26.63 | 26.58 | 26.61 | +0.038% | 10,066 | -4.793% |
| 2025-09-12 | 26.61 | 26.62 | 26.59 | 26.59 | -0.038% | 14,555 | -4.757% |
| 2025-09-11 | 26.65 | 26.65 | 26.60 | 26.61 | -0.075% | 11,290 | -4.792% |
| 2025-09-10 | 26.64 | 26.64 | 26.62 | 26.63 | -0.019% | 21,083 | -4.864% |
| 2025-09-09 | 26.66 | 26.66 | 26.63 | 26.63 | -0.073% | 2,970 | -4.882% |
| 2025-09-08 | 26.67 | 26.67 | 26.64 | 26.65 | +0.036% | 8,820 | -4.951% |
| 2025-09-05 | 26.64 | 26.66 | 26.64 | 26.64 | +0.169% | 7,883 | -4.917% |
| 2025-09-04 | 26.58 | 26.60 | 26.58 | 26.59 | +0.075% | 6,222 | -4.757% |
| 2025-09-03 | 26.56 | 26.60 | 26.56 | 26.57 | 0.000% | 4,624 | -4.685% |
| 2025-09-02 | 26.55 | 26.58 | 26.55 | 26.57 | -0.113% | 9,606 | -4.685% |
| 2025-08-29 | 26.61 | 26.61 | 26.60 | 26.61 | +0.056% | 4,828 | -4.792% |
| 2025-08-28 | 26.60 | 26.60 | 26.58 | 26.59 | -0.038% | 17,026 | -4.739% |
| 2025-08-27 | 26.56 | 26.60 | 26.55 | 26.60 | +0.226% | 6,716 | -4.774% |
| 2025-08-26 | 26.49 | 26.54 | 26.49 | 26.54 | +0.283% | 17,403 | -4.559% |
| 2025-08-25 | 26.47 | 26.48 | 26.46 | 26.46 | -0.132% | 5,217 | -4.289% |
| 2025-08-22 | 26.37 | 26.50 | 26.37 | 26.50 | +0.581% | 7,847 | -4.415% |
| 2025-08-21 | 26.32 | 26.35 | 26.32 | 26.35 | -0.011% | 6,070 | -3.860% |
| 2025-08-20 | 26.36 | 26.36 | 26.34 | 26.35 | +0.114% | 6,366 | -3.871% |
| 2025-08-19 | 26.32 | 26.33 | 26.31 | 26.32 | +0.038% | 11,087 | -3.761% |
| 2025-08-18 | 26.32 | 26.33 | 26.30 | 26.31 | -0.027% | 7,160 | -3.725% |
| 2025-08-15 | 26.34 | 26.34 | 26.31 | 26.32 | -0.087% | 5,465 | -3.750% |
| 2025-08-14 | 26.36 | 26.36 | 26.34 | 26.34 | -0.152% | 6,909 | -3.834% |
| 2025-08-13 | 26.36 | 26.38 | 26.36 | 26.38 | +0.266% | 23,337 | -3.980% |
| 2025-08-12 | 26.29 | 26.33 | 26.29 | 26.31 | -0.095% | 9,647 | -3.725% |
| 2025-08-11 | 26.32 | 26.35 | 26.32 | 26.34 | +0.019% | 6,977 | -3.816% |
| 2025-08-08 | 26.33 | 26.33 | 26.29 | 26.33 | +0.049% | 8,096 | -3.798% |
| 2025-08-07 | 26.32 | 26.32 | 26.32 | 26.32 | +0.040% | 9,519 | -3.750% |
| 2025-08-06 | 26.31 | 26.33 | 26.31 | 26.31 | -0.013% | 5,235 | -3.712% |
| 2025-08-05 | 26.33 | 26.33 | 26.30 | 26.31 | -0.106% | 10,418 | -3.725% |
| 2025-08-04 | 26.33 | 26.34 | 26.31 | 26.34 | +0.164% | 15,872 | -3.827% |
| 2025-08-01 | 26.27 | 26.30 | 26.26 | 26.30 | +0.516% | 2,013 | -3.670% |
| 2025-07-31 | 26.20 | 26.20 | 26.16 | 26.16 | -0.095% | 4,138 | -3.173% |
| 2025-07-30 | 26.24 | 26.24 | 26.18 | 26.18 | -0.210% | 1,442 | -3.265% |
| 2025-07-29 | 26.18 | 26.24 | 26.18 | 26.24 | +0.267% | 2,340 | -3.468% |
| 2025-07-28 | 26.16 | 26.17 | 26.14 | 26.17 | +0.024% | 6,633 | -3.210% |
| 2025-07-25 | 26.16 | 26.17 | 26.16 | 26.16 | -0.024% | 3,387 | -3.187% |
| 2025-07-24 | 26.14 | 26.17 | 26.13 | 26.17 | +0.038% | 7,725 | -3.210% |
| 2025-07-23 | 26.19 | 26.19 | 26.16 | 26.16 | -0.324% | 3,264 | -3.173% |
| 2025-07-22 | 26.24 | 26.26 | 26.24 | 26.25 | +0.057% | 6,451 | -3.486% |
| 2025-07-21 | 26.24 | 26.25 | 26.21 | 26.23 | +0.134% | 6,345 | -3.431% |
| 2025-07-18 | 26.23 | 26.23 | 26.18 | 26.20 | +0.115% | 2,808 | -3.302% |
| 2025-07-17 | 26.16 | 26.17 | 26.16 | 26.16 | +0.057% | 659 | -3.191% |
| 2025-07-16 | 26.09 | 26.15 | 26.09 | 26.15 | +0.307% | 9,049 | -3.136% |
| 2025-07-15 | 26.08 | 26.09 | 26.06 | 26.07 | -0.115% | 5,561 | -2.839% |
| 2025-07-14 | 26.10 | 26.11 | 26.08 | 26.10 | +0.042% | 22,583 | -2.950% |
| 2025-07-11 | 26.06 | 26.09 | 26.06 | 26.09 | +0.073% | 10,097 | -2.909% |
| 2025-07-10 | 26.05 | 26.07 | 26.04 | 26.07 | +0.077% | 3,073 | -2.839% |
| 2025-07-09 | 26.01 | 26.07 | 26.01 | 26.05 | +0.115% | 14,370 | -2.764% |
| 2025-07-08 | 26.03 | 26.03 | 26.02 | 26.02 | -0.077% | 4,402 | -2.652% |
| 2025-07-07 | 26.02 | 26.04 | 26.00 | 26.04 | +0.058% | 10,173 | -2.727% |
| 2025-07-03 | 26.01 | 26.03 | 26.01 | 26.02 | -0.096% | 14,104 | -2.671% |
| 2025-07-02 | 26.06 | 26.06 | 26.03 | 26.05 | +0.058% | 12,304 | -2.764% |
| 2025-07-01 | 26.06 | 26.06 | 26.03 | 26.04 | -1.420% | 6,920 | -2.708% |
| 2025-06-30 | 26.43 | 26.44 | 26.41 | 26.41 | +0.076% | 8,208 | -4.089% |
| 2025-06-27 | 26.38 | 26.41 | 26.38 | 26.39 | -0.038% | 10,462 | -4.017% |
| 2025-06-26 | 26.35 | 26.40 | 26.35 | 26.40 | +0.254% | 5,806 | -4.053% |
| 2025-06-25 | 26.32 | 26.35 | 26.31 | 26.33 | +0.049% | 4,486 | -3.809% |
| 2025-06-24 | 26.28 | 26.32 | 26.28 | 26.32 | +0.038% | 4,808 | -3.761% |
| 2025-06-23 | 26.32 | 26.37 | 26.31 | 26.31 | +0.076% | 5,342 | -3.725% |
| 2025-06-20 | 26.24 | 26.29 | 26.24 | 26.29 | +0.191% | 5,539 | -3.652% |
| 2025-06-18 | 26.26 | 26.26 | 26.22 | 26.24 | +0.088% | 9,765 | -3.468% |
| 2025-06-17 | 26.17 | 26.22 | 26.16 | 26.22 | +0.295% | 8,029 | -3.383% |
| 2025-06-16 | 26.15 | 26.17 | 26.14 | 26.14 | -0.038% | 4,472 | -3.099% |
| 2025-06-13 | 26.12 | 26.15 | 26.11 | 26.15 | -0.038% | 6,788 | -3.136% |
| 2025-06-12 | 26.15 | 26.16 | 26.14 | 26.16 | +0.173% | 2,032 | -3.173% |
| 2025-06-11 | 26.09 | 26.11 | 26.09 | 26.11 | +0.172% | 4,186 | -3.006% |
| 2025-06-10 | 26.09 | 26.12 | 26.06 | 26.07 | -0.058% | 3,370 | -2.839% |
| 2025-06-09 | 26.09 | 26.11 | 26.06 | 26.09 | +0.058% | 17,944 | -2.894% |
| 2025-06-06 | 26.10 | 26.10 | 26.07 | 26.07 | -0.268% | 1,859 | -2.839% |
| 2025-06-05 | 26.19 | 26.19 | 26.14 | 26.14 | -0.229% | 5,423 | -3.099% |
| 2025-06-04 | 26.20 | 26.23 | 26.19 | 26.20 | +0.172% | 4,859 | -3.321% |
| 2025-06-03 | 26.22 | 26.22 | 26.15 | 26.16 | -0.121% | 9,962 | -3.154% |
| 2025-06-02 | 26.23 | 26.24 | 26.18 | 26.19 | -0.203% | 14,480 | -3.272% |
| 2025-05-30 | 26.19 | 26.24 | 26.19 | 26.24 | +0.191% | 2,304 | -3.468% |
| 2025-05-29 | 26.14 | 26.19 | 26.13 | 26.19 | +0.153% | 9,895 | -3.284% |
| 2025-05-28 | 26.15 | 26.15 | 26.14 | 26.15 | -0.153% | 4,754 | -3.136% |
| 2025-05-27 | 26.16 | 26.19 | 26.16 | 26.19 | -0.038% | 7,420 | -3.284% |
| 2025-05-23 | 26.16 | 26.20 | 26.08 | 26.20 | +0.268% | 14,165 | -3.321% |
| 2025-05-22 | 26.09 | 26.13 | 26.08 | 26.13 | +0.192% | 13,667 | -3.062% |
| 2025-05-21 | 26.11 | 26.12 | 26.06 | 26.08 | -0.230% | 12,194 | -2.876% |
| 2025-05-20 | 26.11 | 26.14 | 26.11 | 26.14 | -0.038% | 9,216 | -3.099% |
| 2025-05-19 | 26.08 | 26.15 | 26.08 | 26.15 | +0.115% | 13,630 | -3.136% |
| 2025-05-16 | 26.13 | 26.14 | 26.11 | 26.12 | +0.153% | 13,046 | -3.025% |
| 2025-05-15 | 26.06 | 26.09 | 26.06 | 26.08 | +0.154% | 10,005 | -2.876% |
| 2025-05-14 | 26.04 | 26.04 | 26.00 | 26.04 | +0.054% | 11,979 | -2.727% |
| 2025-05-13 | 26.02 | 26.03 | 26.01 | 26.03 | +0.119% | 2,806 | -2.674% |
| 2025-05-12 | 26.06 | 26.06 | 26.00 | 26.00 | -0.745% | 5,891 | -2.558% |
| 2025-05-09 | 26.23 | 26.24 | 26.18 | 26.19 | +0.076% | 5,195 | -3.284% |
| 2025-05-08 | 26.18 | 26.18 | 26.15 | 26.17 | -0.229% | 4,760 | -3.210% |
| 2025-05-07 | 26.21 | 26.25 | 26.20 | 26.23 | +0.038% | 5,500 | -3.431% |
| 2025-05-06 | 26.17 | 26.22 | 26.17 | 26.22 | +0.229% | 3,232 | -3.394% |
| 2025-05-05 | 26.16 | 26.16 | 26.11 | 26.16 | 0.000% | 5,602 | -3.173% |
| 2025-05-02 | 26.20 | 26.21 | 26.14 | 26.16 | -0.457% | 1,343 | -3.173% |
| 2025-05-01 | 26.30 | 26.31 | 26.26 | 26.28 | -0.303% | 4,789 | -3.615% |
| 2025-04-30 | 26.29 | 26.36 | 26.28 | 26.36 | +0.381% | 4,500 | -3.907% |
| 2025-04-29 | 26.26 | 26.28 | 26.25 | 26.26 | +0.018% | 5,767 | -3.542% |
| 2025-04-28 | 26.23 | 26.26 | 26.21 | 26.26 | +0.250% | 6,818 | -3.525% |
| 2025-04-25 | 26.17 | 26.19 | 26.16 | 26.19 | +0.171% | 18,037 | -3.284% |
| 2025-04-24 | 26.10 | 26.16 | 26.09 | 26.15 | +0.406% | 4,757 | -3.118% |
| 2025-04-23 | 26.13 | 26.13 | 26.04 | 26.04 | +0.037% | 3,915 | -2.725% |
| 2025-04-22 | 25.99 | 26.04 | 25.99 | 26.03 | +0.221% | 7,650 | -2.689% |
| 2025-04-21 | 26.01 | 26.06 | 25.97 | 25.97 | -0.164% | 6,932 | -2.474% |
| 2025-04-17 | 26.03 | 26.04 | 25.99 | 26.02 | +0.251% | 2,624 | -2.634% |
| 2025-04-16 | 25.91 | 25.96 | 25.91 | 25.95 | +0.221% | 4,705 | -2.389% |
| 2025-04-15 | 25.95 | 25.95 | 25.89 | 25.89 | +0.088% | 4,220 | -2.174% |
| 2025-04-14 | 25.90 | 25.90 | 25.85 | 25.87 | 0.000% | 18,510 | -2.087% |