IBIH
iShares iBonds Oct 2031 Term TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 10:57:23 AM EDT
24.92USD+0.040%(+0.01)28,376
24.90Bid24.93Ask0.03SpreadPre-marketOct 5, 2026 8:10:30 AM EDT
25.06USD+0.606%(+0.15)
IBIH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.92 | 24.92 | 24.92 | 24.92 | +0.060% | 28,376 | 0.000% |
| 2026-10-02 | 25.00 | 25.00 | 24.90 | 24.91 | -0.220% | 64,813 | +0.060% |
| 2026-10-01 | 24.87 | 24.97 | 24.84 | 24.96 | -0.200% | 31,888 | -0.160% |
| 2026-09-30 | 25.05 | 25.05 | 24.97 | 25.01 | +0.080% | 75,571 | -0.360% |
| 2026-09-29 | 24.95 | 25.00 | 24.94 | 24.99 | +0.020% | 55,002 | -0.280% |
| 2026-09-28 | 25.01 | 25.03 | 24.97 | 24.98 | -0.379% | 62,998 | -0.260% |
| 2026-09-25 | 25.04 | 25.08 | 24.99 | 25.08 | +0.320% | 55,204 | -0.638% |
| 2026-09-24 | 25.07 | 25.08 | 24.99 | 25.00 | -0.279% | 83,688 | -0.320% |
| 2026-09-23 | 25.20 | 25.20 | 25.02 | 25.07 | -0.536% | 52,095 | -0.598% |
| 2026-09-22 | 25.21 | 25.22 | 25.18 | 25.20 | -0.019% | 65,071 | -1.131% |
| 2026-09-21 | 25.20 | 25.21 | 25.18 | 25.21 | +0.158% | 36,928 | -1.150% |
| 2026-09-18 | 25.21 | 25.21 | 25.16 | 25.17 | -0.356% | 19,275 | -0.993% |
| 2026-09-17 | 25.25 | 25.26 | 25.23 | 25.26 | +0.258% | 39,819 | -1.346% |
| 2026-09-16 | 25.35 | 25.36 | 25.20 | 25.20 | -0.435% | 35,159 | -1.091% |
| 2026-09-15 | 25.31 | 25.33 | 25.28 | 25.30 | -0.040% | 30,754 | -1.521% |
| 2026-09-14 | 25.38 | 25.38 | 25.30 | 25.32 | -0.079% | 60,793 | -1.560% |
| 2026-09-11 | 25.45 | 25.45 | 25.32 | 25.34 | -0.472% | 41,065 | -1.638% |
| 2026-09-10 | 25.50 | 25.50 | 25.45 | 25.46 | -0.391% | 34,328 | -2.102% |
| 2026-09-09 | 25.58 | 25.58 | 25.54 | 25.55 | -0.098% | 27,494 | -2.485% |
| 2026-09-08 | 25.58 | 25.60 | 25.57 | 25.58 | +0.000% | 67,333 | -2.581% |
| 2026-09-04 | 25.58 | 25.58 | 25.55 | 25.58 | -0.078% | 42,844 | -2.580% |
| 2026-09-03 | 25.65 | 25.65 | 25.59 | 25.60 | +0.196% | 37,947 | -2.656% |
| 2026-09-02 | 25.57 | 25.57 | 25.55 | 25.55 | 0.000% | 33,142 | -2.466% |
| 2026-09-01 | 25.55 | 25.57 | 25.54 | 25.55 | -0.078% | 34,765 | -2.466% |
| 2026-08-31 | 25.58 | 25.60 | 25.55 | 25.57 | +0.039% | 17,287 | -2.542% |
| 2026-08-28 | 25.69 | 25.73 | 25.56 | 25.56 | -0.525% | 26,000 | -2.504% |
| 2026-08-27 | 25.72 | 25.72 | 25.69 | 25.69 | -0.059% | 36,109 | -3.015% |
| 2026-08-26 | 25.73 | 25.73 | 25.68 | 25.71 | -0.175% | 18,624 | -3.073% |
| 2026-08-25 | 25.74 | 25.76 | 25.73 | 25.75 | +0.175% | 41,157 | -3.242% |
| 2026-08-24 | 25.71 | 25.71 | 25.66 | 25.71 | +0.141% | 44,051 | -3.073% |
| 2026-08-21 | 25.75 | 25.75 | 25.67 | 25.67 | -0.412% | 23,955 | -2.936% |
| 2026-08-20 | 25.68 | 25.78 | 25.68 | 25.78 | +0.155% | 31,826 | -3.336% |
| 2026-08-19 | 25.75 | 25.75 | 25.68 | 25.74 | +0.214% | 13,094 | -3.186% |
| 2026-08-18 | 25.65 | 25.70 | 25.63 | 25.68 | +0.129% | 14,944 | -2.978% |
| 2026-08-17 | 25.67 | 25.68 | 25.65 | 25.65 | -0.031% | 41,880 | -2.854% |
| 2026-08-14 | 25.68 | 25.69 | 25.65 | 25.66 | -0.039% | 37,845 | -2.884% |
| 2026-08-13 | 25.66 | 25.70 | 25.66 | 25.67 | +0.137% | 21,259 | -2.922% |
| 2026-08-12 | 25.69 | 25.69 | 25.62 | 25.64 | +0.059% | 29,013 | -2.789% |
| 2026-08-11 | 25.64 | 25.65 | 25.60 | 25.62 | +0.001% | 31,952 | -2.732% |
| 2026-08-10 | 25.65 | 25.65 | 25.60 | 25.62 | -0.063% | 13,813 | -2.731% |
| 2026-08-07 | 25.66 | 25.67 | 25.64 | 25.64 | +0.140% | 40,563 | -2.792% |
| 2026-08-06 | 25.63 | 25.63 | 25.59 | 25.60 | -0.117% | 42,640 | -2.656% |
| 2026-08-05 | 25.61 | 25.65 | 25.61 | 25.63 | 0.000% | 24,144 | -2.770% |
| 2026-08-04 | 25.64 | 25.66 | 25.63 | 25.63 | +0.060% | 17,610 | -2.770% |
| 2026-08-03 | 25.61 | 25.63 | 25.60 | 25.61 | +0.075% | 14,596 | -2.712% |
| 2026-07-31 | 25.62 | 25.62 | 25.57 | 25.60 | -0.212% | 15,054 | -2.639% |
| 2026-07-30 | 25.66 | 25.67 | 25.64 | 25.65 | +0.078% | 16,980 | -2.846% |
| 2026-07-29 | 25.57 | 25.66 | 25.52 | 25.63 | +0.274% | 18,580 | -2.770% |
| 2026-07-28 | 25.52 | 25.58 | 25.52 | 25.56 | +0.157% | 11,355 | -2.504% |
| 2026-07-27 | 25.56 | 25.57 | 25.52 | 25.52 | -0.196% | 19,692 | -2.351% |
| 2026-07-24 | 25.58 | 25.60 | 25.57 | 25.57 | -0.020% | 15,622 | -2.542% |
| 2026-07-23 | 25.57 | 25.59 | 25.56 | 25.57 | -0.156% | 18,372 | -2.561% |
| 2026-07-22 | 25.62 | 25.64 | 25.61 | 25.61 | -0.098% | 21,973 | -2.713% |
| 2026-07-21 | 25.65 | 25.67 | 25.61 | 25.64 | -0.136% | 18,143 | -2.808% |
| 2026-07-20 | 25.73 | 25.73 | 25.66 | 25.68 | -0.104% | 14,192 | -2.941% |
| 2026-07-17 | 25.74 | 25.74 | 25.69 | 25.70 | +0.123% | 7,982 | -3.041% |
| 2026-07-16 | 25.66 | 25.68 | 25.65 | 25.67 | -0.097% | 6,009 | -2.922% |
| 2026-07-15 | 25.65 | 25.70 | 25.65 | 25.70 | +0.195% | 15,609 | -3.016% |
| 2026-07-14 | 25.64 | 25.67 | 25.62 | 25.64 | +0.078% | 11,338 | -2.827% |
| 2026-07-13 | 25.67 | 25.67 | 25.59 | 25.63 | -0.136% | 10,230 | -2.751% |
| 2026-07-10 | 25.67 | 25.67 | 25.64 | 25.66 | -0.078% | 14,251 | -2.884% |
| 2026-07-09 | 25.67 | 25.70 | 25.66 | 25.68 | +0.097% | 18,936 | -2.960% |
| 2026-07-08 | 25.64 | 25.67 | 25.62 | 25.66 | -0.078% | 24,578 | -2.865% |
| 2026-07-07 | 25.72 | 25.72 | 25.65 | 25.68 | -0.162% | 38,028 | -2.941% |
| 2026-07-06 | 25.72 | 25.72 | 25.68 | 25.72 | +0.221% | 21,248 | -3.098% |
| 2026-07-02 | 25.68 | 25.68 | 25.64 | 25.66 | +0.078% | 12,427 | -2.884% |
| 2026-07-01 | 25.67 | 25.70 | 25.64 | 25.64 | -2.472% | 27,897 | -2.808% |
| 2026-06-30 | 26.34 | 26.34 | 26.27 | 26.29 | -0.152% | 195,271 | -5.211% |
| 2026-06-29 | 26.33 | 26.33 | 26.32 | 26.33 | +0.171% | 6,646 | -5.355% |
| 2026-06-26 | 26.27 | 26.29 | 26.25 | 26.29 | +0.152% | 2,017 | -5.193% |
| 2026-06-25 | 26.27 | 26.27 | 26.24 | 26.25 | +0.306% | 13,799 | -5.049% |
| 2026-06-24 | 26.14 | 26.19 | 26.12 | 26.16 | +0.134% | 6,144 | -4.758% |
| 2026-06-23 | 26.12 | 26.14 | 26.12 | 26.13 | +0.025% | 9,512 | -4.631% |
| 2026-06-22 | 26.19 | 26.19 | 26.12 | 26.12 | -0.330% | 20,990 | -4.607% |
| 2026-06-18 | 26.15 | 26.23 | 26.15 | 26.21 | +0.345% | 6,772 | -4.922% |
| 2026-06-17 | 26.33 | 26.35 | 26.12 | 26.12 | -0.873% | 14,744 | -4.594% |
| 2026-06-16 | 26.36 | 26.36 | 26.33 | 26.35 | +0.007% | 12,014 | -5.427% |
| 2026-06-15 | 26.33 | 26.35 | 26.32 | 26.35 | +0.248% | 15,022 | -5.420% |
| 2026-06-12 | 26.29 | 26.29 | 26.26 | 26.28 | -0.084% | 18,001 | -5.186% |
| 2026-06-11 | 26.21 | 26.30 | 26.21 | 26.30 | +0.286% | 20,970 | -5.265% |
| 2026-06-10 | 26.27 | 26.31 | 26.23 | 26.23 | -0.076% | 12,590 | -4.994% |
| 2026-06-09 | 26.24 | 26.26 | 26.23 | 26.25 | +0.095% | 9,849 | -5.067% |
| 2026-06-08 | 26.25 | 26.25 | 26.21 | 26.23 | 0.000% | 6,740 | -4.976% |
| 2026-06-05 | 26.29 | 26.29 | 26.22 | 26.23 | -0.474% | 16,976 | -4.976% |
| 2026-06-04 | 26.40 | 26.40 | 26.33 | 26.35 | -0.076% | 10,954 | -5.427% |
| 2026-06-03 | 26.39 | 26.39 | 26.35 | 26.37 | -0.100% | 12,159 | -5.499% |
| 2026-06-02 | 26.44 | 26.44 | 26.40 | 26.40 | -0.128% | 2,426 | -5.593% |
| 2026-06-01 | 26.44 | 26.44 | 26.39 | 26.43 | +0.036% | 21,948 | -5.713% |
| 2026-05-29 | 26.44 | 26.44 | 26.40 | 26.42 | +0.078% | 8,701 | -5.680% |
| 2026-05-28 | 26.38 | 26.42 | 26.38 | 26.40 | +0.163% | 19,165 | -5.606% |
| 2026-05-27 | 26.35 | 26.37 | 26.34 | 26.36 | +0.091% | 12,002 | -5.452% |
| 2026-05-26 | 26.26 | 26.34 | 26.26 | 26.33 | +0.470% | 16,347 | -5.366% |
| 2026-05-22 | 26.29 | 26.29 | 26.20 | 26.21 | -0.163% | 8,093 | -4.922% |
| 2026-05-21 | 26.27 | 26.28 | 26.25 | 26.25 | -0.160% | 5,164 | -5.077% |
| 2026-05-20 | 26.26 | 26.31 | 26.24 | 26.30 | +0.152% | 5,894 | -5.229% |
| 2026-05-19 | 26.27 | 26.28 | 26.24 | 26.25 | -0.323% | 15,228 | -5.085% |
| 2026-05-18 | 26.34 | 26.37 | 26.34 | 26.34 | -0.027% | 13,197 | -5.391% |
| 2026-05-15 | 26.36 | 26.37 | 26.34 | 26.35 | -0.352% | 3,852 | -5.416% |
| 2026-05-14 | 26.48 | 26.48 | 26.44 | 26.44 | -0.151% | 17,166 | -5.749% |
| 2026-05-13 | 26.49 | 26.49 | 26.48 | 26.48 | +0.019% | 8,810 | -5.891% |
| 2026-05-12 | 26.52 | 26.52 | 26.48 | 26.48 | -0.094% | 10,878 | -5.873% |
| 2026-05-11 | 26.50 | 26.52 | 26.48 | 26.50 | +0.076% | 18,988 | -5.962% |
| 2026-05-08 | 26.51 | 26.51 | 26.48 | 26.48 | +0.159% | 3,832 | -5.891% |
| 2026-05-07 | 26.46 | 26.46 | 26.42 | 26.44 | -0.008% | 9,531 | -5.742% |
| 2026-05-06 | 26.47 | 26.47 | 26.42 | 26.44 | 0.000% | 9,592 | -5.749% |
| 2026-05-05 | 26.48 | 26.49 | 26.44 | 26.44 | -0.215% | 8,161 | -5.749% |
| 2026-05-04 | 26.50 | 26.50 | 26.46 | 26.50 | -0.068% | 15,319 | -5.952% |
| 2026-05-01 | 26.51 | 26.54 | 26.51 | 26.52 | +0.273% | 13,740 | -6.015% |
| 2026-04-30 | 26.43 | 26.44 | 26.38 | 26.44 | +0.223% | 11,994 | -5.759% |
| 2026-04-29 | 26.44 | 26.45 | 26.38 | 26.38 | -0.287% | 15,941 | -5.549% |
| 2026-04-28 | 26.48 | 26.48 | 26.44 | 26.46 | -0.076% | 13,436 | -5.820% |
| 2026-04-27 | 26.50 | 26.51 | 26.47 | 26.48 | +0.019% | 15,325 | -5.891% |
| 2026-04-24 | 26.38 | 26.48 | 26.38 | 26.48 | +0.341% | 14,576 | -5.873% |
| 2026-04-23 | 26.39 | 26.39 | 26.36 | 26.39 | +0.114% | 13,918 | -5.552% |
| 2026-04-22 | 26.41 | 26.41 | 26.35 | 26.36 | +0.153% | 9,457 | -5.445% |
| 2026-04-21 | 26.36 | 26.36 | 26.31 | 26.31 | -0.190% | 20,996 | -5.300% |
| 2026-04-20 | 26.39 | 26.39 | 26.34 | 26.36 | -0.012% | 15,207 | -5.481% |
| 2026-04-17 | 26.36 | 26.37 | 26.34 | 26.37 | +0.183% | 4,617 | -5.492% |
| 2026-04-16 | 26.34 | 26.34 | 26.31 | 26.32 | -0.076% | 26,044 | -5.319% |
| 2026-04-15 | 26.35 | 26.35 | 26.33 | 26.34 | -0.057% | 44,415 | -5.391% |
| 2026-04-14 | 26.31 | 26.36 | 26.30 | 26.36 | +0.190% | 19,233 | -5.445% |
| 2026-04-13 | 26.24 | 26.31 | 26.24 | 26.30 | +0.275% | 13,680 | -5.265% |
| 2026-04-10 | 26.24 | 26.26 | 26.22 | 26.23 | -0.027% | 22,430 | -5.005% |
| 2026-04-09 | 26.20 | 26.24 | 26.19 | 26.24 | +0.114% | 21,235 | -5.030% |
| 2026-04-08 | 26.25 | 26.25 | 26.20 | 26.21 | -0.008% | 11,046 | -4.922% |
| 2026-04-07 | 26.14 | 26.23 | 26.13 | 26.21 | +0.160% | 17,515 | -4.929% |
| 2026-04-06 | 26.16 | 26.18 | 26.14 | 26.17 | -0.026% | 14,203 | -4.776% |
| 2026-04-02 | 26.16 | 26.20 | 26.16 | 26.18 | +0.294% | 3,689 | -4.801% |
| 2026-04-01 | 26.13 | 26.13 | 26.08 | 26.10 | -0.458% | 4,974 | -4.521% |
| 2026-03-31 | 26.30 | 26.30 | 26.20 | 26.22 | +0.154% | 7,382 | -4.958% |
| 2026-03-30 | 26.19 | 26.21 | 26.18 | 26.18 | +0.541% | 3,972 | -4.812% |
| 2026-03-27 | 26.00 | 26.04 | 26.00 | 26.04 | +0.149% | 3,834 | -4.297% |
| 2026-03-26 | 26.10 | 26.10 | 26.00 | 26.00 | -0.421% | 4,584 | -4.154% |
| 2026-03-25 | 26.06 | 26.11 | 26.06 | 26.11 | +0.234% | 6,913 | -4.558% |
| 2026-03-24 | 26.10 | 26.10 | 26.04 | 26.05 | -0.329% | 6,648 | -4.334% |
| 2026-03-23 | 26.16 | 26.18 | 26.13 | 26.14 | -0.172% | 9,673 | -4.649% |
| 2026-03-20 | 26.25 | 26.25 | 26.18 | 26.18 | -0.570% | 12,327 | -4.813% |
| 2026-03-19 | 26.36 | 26.36 | 26.30 | 26.33 | -0.265% | 4,744 | -5.355% |
| 2026-03-18 | 26.45 | 26.46 | 26.39 | 26.40 | -0.181% | 9,378 | -5.606% |
| 2026-03-17 | 26.42 | 26.45 | 26.42 | 26.45 | +0.316% | 1,492 | -5.777% |
| 2026-03-16 | 26.36 | 26.37 | 26.34 | 26.36 | +0.189% | 3,466 | -5.480% |
| 2026-03-13 | 26.34 | 26.34 | 26.30 | 26.32 | -0.038% | 4,004 | -5.301% |
| 2026-03-12 | 26.38 | 26.38 | 26.32 | 26.32 | -0.171% | 2,890 | -5.337% |
| 2026-03-11 | 26.42 | 26.42 | 26.37 | 26.37 | -0.057% | 6,337 | -5.499% |
| 2026-03-10 | 26.43 | 26.43 | 26.39 | 26.39 | -0.246% | 12,911 | -5.552% |
| 2026-03-09 | 26.42 | 26.45 | 26.41 | 26.45 | +0.153% | 6,601 | -5.784% |
| 2026-03-06 | 26.42 | 26.48 | 26.41 | 26.41 | +0.280% | 10,804 | -5.640% |
| 2026-03-05 | 26.30 | 26.34 | 26.28 | 26.34 | +0.021% | 14,869 | -5.376% |
| 2026-03-04 | 26.38 | 26.38 | 26.33 | 26.33 | -0.185% | 4,438 | -5.356% |
| 2026-03-03 | 26.38 | 26.41 | 26.32 | 26.38 | -0.048% | 16,346 | -5.532% |
| 2026-03-02 | 26.46 | 26.46 | 26.34 | 26.39 | -0.218% | 32,064 | -5.577% |
| 2026-02-27 | 26.46 | 26.47 | 26.45 | 26.45 | +0.074% | 3,479 | -5.783% |
| 2026-02-26 | 26.35 | 26.43 | 26.35 | 26.43 | +0.304% | 19,089 | -5.713% |
| 2026-02-25 | 26.32 | 26.35 | 26.32 | 26.35 | +0.114% | 9,379 | -5.427% |
| 2026-02-24 | 26.35 | 26.35 | 26.30 | 26.32 | -0.076% | 10,349 | -5.319% |
| 2026-02-23 | 26.31 | 26.35 | 26.30 | 26.34 | +0.152% | 39,182 | -5.391% |
| 2026-02-20 | 26.30 | 26.30 | 26.27 | 26.30 | 0.000% | 19,024 | -5.247% |
| 2026-02-19 | 26.28 | 26.31 | 26.27 | 26.30 | +0.095% | 11,722 | -5.247% |
| 2026-02-18 | 26.27 | 26.28 | 26.27 | 26.27 | -0.019% | 6,146 | -5.157% |
| 2026-02-17 | 26.30 | 26.30 | 26.27 | 26.28 | -0.190% | 5,961 | -5.175% |
| 2026-02-13 | 26.33 | 26.33 | 26.30 | 26.33 | +0.076% | 1,279 | -5.355% |
| 2026-02-12 | 26.22 | 26.31 | 26.22 | 26.31 | +0.343% | 9,263 | -5.283% |
| 2026-02-11 | 26.20 | 26.26 | 26.20 | 26.22 | -0.172% | 12,022 | -4.958% |
| 2026-02-10 | 26.30 | 26.30 | 26.25 | 26.27 | +0.058% | 1,094 | -5.122% |
| 2026-02-09 | 26.18 | 26.25 | 26.18 | 26.25 | +0.114% | 8,641 | -5.067% |
| 2026-02-06 | 26.21 | 26.22 | 26.21 | 26.22 | +0.076% | 3,828 | -4.958% |
| 2026-02-05 | 26.16 | 26.22 | 26.16 | 26.20 | +0.233% | 3,149 | -4.885% |
| 2026-02-04 | 26.16 | 26.16 | 26.14 | 26.14 | -0.138% | 15,996 | -4.664% |
| 2026-02-03 | 26.16 | 26.18 | 26.16 | 26.18 | +0.096% | 12,681 | -4.795% |
| 2026-02-02 | 26.21 | 26.21 | 26.14 | 26.15 | -0.305% | 3,473 | -4.704% |
| 2026-01-30 | 26.18 | 26.23 | 26.18 | 26.23 | +0.172% | 7,379 | -4.994% |
| 2026-01-29 | 26.17 | 26.23 | 26.17 | 26.18 | +0.153% | 9,309 | -4.831% |
| 2026-01-28 | 26.11 | 26.16 | 26.11 | 26.14 | +0.134% | 10,175 | -4.685% |
| 2026-01-27 | 26.10 | 26.13 | 26.10 | 26.11 | +0.133% | 1,428 | -4.558% |
| 2026-01-26 | 26.08 | 26.09 | 26.06 | 26.08 | +0.059% | 8,314 | -4.431% |
| 2026-01-23 | 26.03 | 26.06 | 26.01 | 26.06 | +0.192% | 7,274 | -4.375% |
| 2026-01-22 | 26.01 | 26.03 | 26.00 | 26.01 | -0.099% | 24,183 | -4.191% |
| 2026-01-21 | 26.00 | 26.05 | 25.99 | 26.04 | +0.253% | 4,542 | -4.285% |
| 2026-01-20 | 26.01 | 26.01 | 25.96 | 25.97 | -0.153% | 24,910 | -4.043% |
| 2026-01-16 | 26.07 | 26.07 | 26.01 | 26.01 | -0.193% | 3,090 | -4.190% |
| 2026-01-15 | 26.11 | 26.11 | 26.06 | 26.06 | -0.189% | 6,247 | -4.375% |
| 2026-01-14 | 26.16 | 26.16 | 26.11 | 26.11 | +0.055% | 4,669 | -4.555% |
| 2026-01-13 | 26.08 | 26.11 | 26.08 | 26.09 | +0.169% | 1,646 | -4.503% |
| 2026-01-12 | 26.07 | 26.08 | 26.05 | 26.05 | +0.022% | 8,001 | -4.341% |
| 2026-01-09 | 26.05 | 26.07 | 26.04 | 26.05 | +0.012% | 6,520 | -4.321% |
| 2026-01-08 | 26.06 | 26.07 | 26.04 | 26.04 | -0.182% | 4,544 | -4.310% |
| 2026-01-07 | 26.09 | 26.10 | 26.09 | 26.09 | +0.115% | 15,656 | -4.484% |
| 2026-01-06 | 26.09 | 26.09 | 26.05 | 26.06 | -0.038% | 4,720 | -4.375% |
| 2026-01-05 | 26.05 | 26.08 | 26.02 | 26.07 | +0.231% | 3,506 | -4.411% |
| 2026-01-02 | 26.05 | 26.05 | 26.00 | 26.01 | -0.019% | 11,867 | -4.191% |
| 2025-12-31 | 26.05 | 26.05 | 26.01 | 26.02 | -0.152% | 6,884 | -4.209% |
| 2025-12-30 | 26.06 | 26.08 | 26.03 | 26.05 | +0.018% | 17,238 | -4.355% |
| 2025-12-29 | 26.02 | 26.06 | 26.02 | 26.05 | +0.115% | 12,556 | -4.338% |
| 2025-12-26 | 26.05 | 26.05 | 26.02 | 26.02 | +0.057% | 7,155 | -4.228% |
| 2025-12-24 | 26.02 | 26.03 | 26.00 | 26.01 | +0.151% | 9,266 | -4.173% |
| 2025-12-23 | 25.95 | 25.99 | 25.91 | 25.97 | -0.072% | 10,717 | -4.029% |
| 2025-12-22 | 26.04 | 26.04 | 25.98 | 25.98 | -0.154% | 10,861 | -4.099% |
| 2025-12-19 | 26.06 | 26.06 | 26.02 | 26.02 | -1.346% | 13,545 | -4.246% |
| 2025-12-18 | 26.36 | 26.38 | 26.34 | 26.38 | +0.195% | 18,548 | -5.534% |
| 2025-12-17 | 26.31 | 26.33 | 26.31 | 26.33 | +0.097% | 5,100 | -5.350% |
| 2025-12-16 | 26.30 | 26.32 | 26.30 | 26.30 | +0.031% | 9,358 | -5.259% |
| 2025-12-15 | 26.36 | 26.36 | 26.29 | 26.30 | -0.095% | 2,584 | -5.229% |
| 2025-12-12 | 26.32 | 26.33 | 26.30 | 26.32 | -0.057% | 11,680 | -5.319% |
| 2025-12-11 | 26.40 | 26.40 | 26.34 | 26.34 | -0.011% | 10,111 | -5.373% |
| 2025-12-10 | 26.26 | 26.34 | 26.25 | 26.34 | +0.317% | 13,780 | -5.384% |
| 2025-12-09 | 26.31 | 26.31 | 26.24 | 26.25 | -0.162% | 5,879 | -5.084% |
| 2025-12-08 | 26.35 | 26.36 | 26.28 | 26.30 | -0.233% | 5,575 | -5.237% |
| 2025-12-05 | 26.39 | 26.41 | 26.36 | 26.36 | -0.106% | 3,186 | -5.459% |
| 2025-12-04 | 26.38 | 26.39 | 26.37 | 26.39 | -0.127% | 8,616 | -5.558% |
| 2025-12-03 | 26.42 | 26.44 | 26.41 | 26.42 | +0.153% | 1,362 | -5.679% |
| 2025-12-02 | 26.39 | 26.40 | 26.36 | 26.38 | +0.019% | 12,067 | -5.534% |
| 2025-12-01 | 26.41 | 26.41 | 26.37 | 26.38 | -0.279% | 2,223 | -5.517% |
| 2025-11-28 | 26.55 | 26.55 | 26.45 | 26.45 | -0.206% | 4,365 | -5.780% |
| 2025-11-26 | 26.45 | 26.51 | 26.45 | 26.50 | +0.165% | 6,016 | -5.974% |
| 2025-11-25 | 26.41 | 26.47 | 26.41 | 26.46 | +0.169% | 7,617 | -5.819% |
| 2025-11-24 | 26.42 | 26.44 | 26.40 | 26.42 | -0.019% | 8,079 | -5.660% |
| 2025-11-21 | 26.37 | 26.42 | 26.37 | 26.42 | +0.228% | 4,758 | -5.678% |
| 2025-11-20 | 26.38 | 26.38 | 26.36 | 26.36 | +0.097% | 3,036 | -5.463% |
| 2025-11-19 | 26.36 | 26.36 | 26.33 | 26.33 | -0.078% | 742 | -5.371% |
| 2025-11-18 | 26.37 | 26.39 | 26.34 | 26.36 | +0.095% | 2,479 | -5.445% |
| 2025-11-17 | 26.35 | 26.35 | 26.33 | 26.33 | 0.000% | 16,119 | -5.355% |
| 2025-11-14 | 26.38 | 26.38 | 26.33 | 26.33 | -0.038% | 10,325 | -5.355% |
| 2025-11-13 | 26.37 | 26.37 | 26.34 | 26.34 | -0.170% | 3,323 | -5.391% |
| 2025-11-12 | 26.40 | 26.41 | 26.38 | 26.38 | -0.038% | 1,522 | -5.552% |
| 2025-11-11 | 26.35 | 26.43 | 26.35 | 26.39 | +0.228% | 5,530 | -5.588% |
| 2025-11-10 | 26.35 | 26.36 | 26.33 | 26.34 | -0.076% | 1,583 | -5.373% |
| 2025-11-07 | 26.32 | 26.37 | 26.31 | 26.36 | +0.095% | 5,299 | -5.445% |
| 2025-11-06 | 26.32 | 26.35 | 26.32 | 26.33 | +0.209% | 1,914 | -5.355% |
| 2025-11-05 | 26.37 | 26.37 | 26.27 | 26.27 | -0.285% | 6,991 | -5.157% |
| 2025-11-04 | 26.35 | 26.36 | 26.35 | 26.35 | +0.076% | 4,957 | -5.427% |
| 2025-11-03 | 26.34 | 26.35 | 26.32 | 26.33 | -0.029% | 14,607 | -5.355% |
| 2025-10-31 | 26.33 | 26.35 | 26.31 | 26.34 | +0.219% | 5,541 | -5.382% |
| 2025-10-30 | 26.25 | 26.30 | 26.25 | 26.28 | -0.003% | 8,961 | -5.175% |
| 2025-10-29 | 26.41 | 26.43 | 26.28 | 26.28 | -0.508% | 11,593 | -5.178% |
| 2025-10-28 | 26.41 | 26.43 | 26.39 | 26.41 | 0.000% | 10,849 | -5.660% |
| 2025-10-27 | 26.44 | 26.44 | 26.39 | 26.41 | -0.170% | 6,121 | -5.660% |
| 2025-10-24 | 26.45 | 26.46 | 26.44 | 26.46 | +0.019% | 4,447 | -5.820% |
| 2025-10-23 | 26.51 | 26.51 | 26.45 | 26.45 | -0.245% | 4,770 | -5.802% |
| 2025-10-22 | 26.47 | 26.52 | 26.46 | 26.52 | +0.151% | 2,802 | -6.033% |
| 2025-10-21 | 26.48 | 26.48 | 26.46 | 26.48 | +0.227% | 1,802 | -5.891% |
| 2025-10-20 | 26.41 | 26.42 | 26.41 | 26.42 | 0.000% | 2,026 | -5.678% |
| 2025-10-17 | 26.43 | 26.43 | 26.42 | 26.42 | -0.189% | 2,302 | -5.678% |
| 2025-10-16 | 26.41 | 26.47 | 26.41 | 26.47 | +0.299% | 5,466 | -5.856% |
| 2025-10-15 | 26.41 | 26.45 | 26.39 | 26.39 | -0.096% | 5,143 | -5.575% |
| 2025-10-14 | 26.43 | 26.44 | 26.42 | 26.42 | +0.139% | 439 | -5.665% |
| 2025-10-13 | 26.43 | 26.43 | 26.36 | 26.38 | -0.019% | 1,257 | -5.534% |
| 2025-10-10 | 26.34 | 26.40 | 26.34 | 26.39 | +0.304% | 5,735 | -5.552% |
| 2025-10-09 | 26.33 | 26.34 | 26.30 | 26.30 | -0.114% | 7,598 | -5.265% |
| 2025-10-08 | 26.37 | 26.37 | 26.33 | 26.34 | +0.038% | 3,475 | -5.373% |
| 2025-10-07 | 26.31 | 26.32 | 26.31 | 26.32 | +0.190% | 866 | -5.337% |
| 2025-10-06 | 26.28 | 26.30 | 26.27 | 26.27 | -0.076% | 8,549 | -5.157% |
| 2025-10-03 | 26.35 | 26.35 | 26.30 | 26.30 | -0.138% | 7,426 | -5.229% |
| 2025-10-02 | 26.35 | 26.36 | 26.33 | 26.33 | -0.087% | 2,603 | -5.360% |
| 2025-10-01 | 26.39 | 26.39 | 26.32 | 26.35 | -0.861% | 10,544 | -5.443% |
| 2025-09-30 | 26.61 | 26.61 | 26.58 | 26.58 | +0.050% | 6,566 | -6.257% |
| 2025-09-29 | 26.57 | 26.59 | 26.57 | 26.57 | +0.001% | 5,700 | -6.210% |
| 2025-09-26 | 26.59 | 26.59 | 26.56 | 26.57 | -0.001% | 9,525 | -6.209% |
| 2025-09-25 | 26.55 | 26.57 | 26.54 | 26.57 | -0.225% | 2,955 | -6.210% |
| 2025-09-24 | 26.64 | 26.64 | 26.63 | 26.63 | -0.142% | 976 | -6.421% |
| 2025-09-23 | 26.61 | 26.67 | 26.61 | 26.67 | +0.218% | 911 | -6.555% |
| 2025-09-22 | 26.64 | 26.64 | 26.60 | 26.61 | -0.188% | 9,214 | -6.351% |
| 2025-09-19 | 26.65 | 26.66 | 26.64 | 26.66 | -0.076% | 3,069 | -6.527% |
| 2025-09-18 | 26.66 | 26.69 | 26.65 | 26.68 | -0.141% | 3,624 | -6.598% |
| 2025-09-17 | 26.77 | 26.77 | 26.70 | 26.72 | -0.120% | 21,574 | -6.730% |
| 2025-09-16 | 26.76 | 26.77 | 26.75 | 26.75 | +0.076% | 471 | -6.842% |
| 2025-09-15 | 26.74 | 26.75 | 26.73 | 26.73 | +0.094% | 7,693 | -6.771% |
| 2025-09-12 | 26.70 | 26.71 | 26.70 | 26.70 | -0.150% | 2,371 | -6.684% |
| 2025-09-11 | 26.79 | 26.79 | 26.75 | 26.75 | +0.019% | 816 | -6.824% |
| 2025-09-10 | 26.75 | 26.75 | 26.74 | 26.74 | +0.100% | 356 | -6.806% |
| 2025-09-09 | 26.76 | 26.76 | 26.71 | 26.71 | -0.150% | 1,385 | -6.713% |
| 2025-09-08 | 26.76 | 26.78 | 26.74 | 26.75 | +0.050% | 9,790 | -6.853% |
| 2025-09-05 | 26.75 | 26.75 | 26.74 | 26.74 | +0.281% | 1,914 | -6.806% |
| 2025-09-04 | 26.64 | 26.67 | 26.64 | 26.66 | +0.169% | 6,149 | -6.544% |
| 2025-09-03 | 26.58 | 26.65 | 26.58 | 26.62 | +0.094% | 5,843 | -6.386% |
| 2025-09-02 | 26.58 | 26.60 | 26.58 | 26.59 | -0.206% | 4,518 | -6.298% |
| 2025-08-29 | 26.65 | 26.66 | 26.64 | 26.65 | +0.036% | 4,688 | -6.492% |
| 2025-08-28 | 26.63 | 26.65 | 26.63 | 26.64 | -0.055% | 8,848 | -6.458% |
| 2025-08-27 | 26.59 | 26.67 | 26.58 | 26.66 | +0.320% | 4,461 | -6.509% |
| 2025-08-26 | 26.51 | 26.57 | 26.51 | 26.57 | +0.321% | 5,375 | -6.210% |
| 2025-08-25 | 26.49 | 26.50 | 26.48 | 26.48 | -0.128% | 7,343 | -5.909% |
| 2025-08-22 | 26.36 | 26.52 | 26.36 | 26.52 | +0.794% | 1,347 | -6.030% |
| 2025-08-21 | 26.31 | 26.31 | 26.29 | 26.31 | -0.076% | 1,365 | -5.283% |
| 2025-08-20 | 26.32 | 26.35 | 26.31 | 26.33 | +0.118% | 13,549 | -5.355% |
| 2025-08-19 | 26.30 | 26.31 | 26.29 | 26.30 | +0.129% | 4,782 | -5.244% |
| 2025-08-18 | 26.29 | 26.29 | 26.26 | 26.27 | -0.087% | 466 | -5.121% |
| 2025-08-15 | 26.33 | 26.33 | 26.27 | 26.29 | -0.141% | 2,642 | -5.203% |
| 2025-08-14 | 26.36 | 26.36 | 26.32 | 26.32 | -0.208% | 1,199 | -5.337% |
| 2025-08-13 | 26.41 | 26.42 | 26.38 | 26.38 | +0.266% | 2,852 | -5.534% |
| 2025-08-12 | 26.26 | 26.32 | 26.26 | 26.31 | -0.099% | 913 | -5.283% |
| 2025-08-11 | 26.35 | 26.35 | 26.33 | 26.34 | +0.004% | 6,619 | -5.377% |
| 2025-08-08 | 26.30 | 26.34 | 26.29 | 26.34 | +0.011% | 3,627 | -5.373% |
| 2025-08-07 | 26.34 | 26.34 | 26.31 | 26.33 | +0.046% | 1,093 | -5.363% |
| 2025-08-06 | 26.32 | 26.34 | 26.32 | 26.32 | -0.018% | 1,330 | -5.319% |
| 2025-08-05 | 26.34 | 26.35 | 26.32 | 26.32 | -0.126% | 2,368 | -5.336% |
| 2025-08-04 | 26.31 | 26.36 | 26.31 | 26.36 | +0.240% | 704 | -5.456% |
| 2025-08-01 | 26.25 | 26.30 | 26.22 | 26.30 | +0.766% | 2,536 | -5.229% |
| 2025-07-31 | 26.17 | 26.17 | 26.09 | 26.09 | -0.153% | 1,640 | -4.503% |
| 2025-07-30 | 26.16 | 26.21 | 26.14 | 26.14 | -0.317% | 5,038 | -4.649% |
| 2025-07-29 | 26.13 | 26.22 | 26.13 | 26.22 | +0.414% | 14,403 | -4.951% |
| 2025-07-28 | 26.09 | 26.11 | 26.08 | 26.11 | -0.077% | 4,146 | -4.558% |
| 2025-07-25 | 26.10 | 26.13 | 26.10 | 26.13 | +0.096% | 7,830 | -4.631% |
| 2025-07-24 | 26.05 | 26.11 | 26.05 | 26.11 | +0.096% | 5,100 | -4.539% |
| 2025-07-23 | 26.13 | 26.13 | 26.08 | 26.08 | -0.420% | 4,703 | -4.448% |
| 2025-07-22 | 26.18 | 26.21 | 26.17 | 26.19 | +0.076% | 15,711 | -4.849% |
| 2025-07-21 | 26.18 | 26.20 | 26.16 | 26.17 | +0.191% | 11,768 | -4.776% |
| 2025-07-18 | 26.16 | 26.16 | 26.11 | 26.12 | +0.192% | 1,822 | -4.594% |
| 2025-07-17 | 26.05 | 26.07 | 26.05 | 26.07 | +0.134% | 4,360 | -4.411% |
| 2025-07-16 | 25.95 | 26.04 | 25.95 | 26.04 | +0.413% | 1,412 | -4.283% |
| 2025-07-15 | 25.97 | 25.97 | 25.92 | 25.93 | -0.219% | 2,324 | -3.888% |
| 2025-07-14 | 25.99 | 26.00 | 25.97 | 25.98 | +0.058% | 14,663 | -4.099% |
| 2025-07-11 | 25.96 | 25.98 | 25.95 | 25.97 | -0.115% | 8,903 | -4.043% |
| 2025-07-10 | 25.98 | 26.00 | 25.96 | 26.00 | +0.046% | 1,257 | -4.154% |
| 2025-07-09 | 25.94 | 25.99 | 25.94 | 25.99 | +0.262% | 1,695 | -4.110% |
| 2025-07-08 | 25.92 | 25.92 | 25.91 | 25.92 | -0.154% | 5,413 | -3.858% |
| 2025-07-07 | 25.95 | 25.97 | 25.92 | 25.96 | +0.039% | 15,098 | -4.006% |
| 2025-07-03 | 25.94 | 25.95 | 25.93 | 25.95 | -0.100% | 5,682 | -3.969% |
| 2025-07-02 | 25.98 | 25.98 | 25.97 | 25.98 | +0.023% | 5,696 | -4.065% |
| 2025-07-01 | 26.00 | 26.02 | 25.97 | 25.97 | -1.592% | 6,551 | -4.043% |
| 2025-06-30 | 26.37 | 26.39 | 26.36 | 26.39 | +0.239% | 7,211 | -5.570% |
| 2025-06-27 | 26.34 | 26.36 | 26.32 | 26.33 | -0.125% | 9,546 | -5.344% |
| 2025-06-26 | 26.29 | 26.36 | 26.29 | 26.36 | +0.362% | 5,604 | -5.463% |
| 2025-06-25 | 26.24 | 26.27 | 26.23 | 26.27 | +0.133% | 7,131 | -5.121% |
| 2025-06-24 | 26.22 | 26.24 | 26.22 | 26.23 | +0.081% | 2,655 | -4.994% |
| 2025-06-23 | 26.25 | 26.26 | 26.21 | 26.21 | +0.149% | 1,552 | -4.918% |
| 2025-06-20 | 26.10 | 26.18 | 26.10 | 26.17 | +0.229% | 5,190 | -4.776% |
| 2025-06-18 | 26.12 | 26.15 | 26.10 | 26.11 | +0.039% | 4,366 | -4.558% |
| 2025-06-17 | 26.03 | 26.10 | 26.01 | 26.10 | +0.423% | 4,555 | -4.521% |
| 2025-06-16 | 25.99 | 26.02 | 25.99 | 25.99 | 0.000% | 5,564 | -4.117% |
| 2025-06-13 | 26.02 | 26.02 | 25.93 | 25.99 | -0.115% | 3,865 | -4.117% |
| 2025-06-12 | 26.04 | 26.04 | 26.00 | 26.02 | +0.251% | 2,078 | -4.228% |
| 2025-06-11 | 25.89 | 25.95 | 25.89 | 25.95 | +0.260% | 782 | -3.987% |
| 2025-06-10 | 25.90 | 25.90 | 25.87 | 25.89 | -0.048% | 2,099 | -3.738% |
| 2025-06-09 | 25.86 | 25.92 | 25.86 | 25.90 | +0.195% | 4,441 | -3.784% |
| 2025-06-06 | 25.93 | 25.93 | 25.85 | 25.85 | -0.539% | 4,555 | -3.596% |
| 2025-06-05 | 26.06 | 26.10 | 25.99 | 25.99 | -0.366% | 6,670 | -4.115% |
| 2025-06-04 | 26.02 | 26.11 | 26.02 | 26.09 | +0.346% | 11,282 | -4.466% |
| 2025-06-03 | 26.05 | 26.05 | 25.97 | 26.00 | -0.249% | 4,729 | -4.135% |
| 2025-06-02 | 26.07 | 26.09 | 26.02 | 26.06 | -0.135% | 10,375 | -4.375% |
| 2025-05-30 | 26.05 | 26.12 | 26.05 | 26.10 | +0.266% | 1,993 | -4.504% |
| 2025-05-29 | 25.97 | 26.03 | 25.97 | 26.03 | +0.274% | 934 | -4.250% |
| 2025-05-28 | 25.97 | 25.99 | 25.95 | 25.95 | -0.173% | 5,768 | -3.988% |
| 2025-05-27 | 25.97 | 26.02 | 25.97 | 26.00 | +0.309% | 4,972 | -4.154% |
| 2025-05-23 | 25.94 | 25.98 | 25.92 | 25.92 | +0.077% | 2,269 | -3.858% |
| 2025-05-22 | 25.85 | 25.90 | 25.85 | 25.90 | +0.310% | 3,033 | -3.784% |
| 2025-05-21 | 25.89 | 25.91 | 25.80 | 25.82 | -0.539% | 10,500 | -3.486% |
| 2025-05-20 | 25.93 | 25.96 | 25.90 | 25.96 | -0.077% | 4,617 | -4.006% |
| 2025-05-19 | 25.89 | 25.98 | 25.89 | 25.98 | +0.135% | 6,388 | -4.080% |
| 2025-05-16 | 25.93 | 25.97 | 25.93 | 25.95 | +0.096% | 4,985 | -3.951% |
| 2025-05-15 | 25.86 | 25.92 | 25.84 | 25.92 | +0.310% | 2,206 | -3.858% |
| 2025-05-14 | 25.83 | 25.84 | 25.82 | 25.84 | +0.116% | 8,198 | -3.560% |
| 2025-05-13 | 25.81 | 25.81 | 25.77 | 25.81 | +0.116% | 2,809 | -3.448% |
| 2025-05-12 | 25.84 | 25.86 | 25.78 | 25.78 | -0.693% | 4,778 | -3.336% |
| 2025-05-09 | 26.05 | 26.05 | 25.96 | 25.96 | +0.039% | 7,810 | -4.006% |
| 2025-05-08 | 26.01 | 26.01 | 25.93 | 25.95 | -0.315% | 2,663 | -3.969% |
| 2025-05-07 | 26.02 | 26.03 | 26.01 | 26.03 | +0.046% | 1,491 | -4.271% |
| 2025-05-06 | 25.96 | 26.02 | 25.94 | 26.02 | +0.425% | 3,334 | -4.228% |
| 2025-05-05 | 25.88 | 25.91 | 25.88 | 25.91 | -0.116% | 313 | -3.821% |
| 2025-05-02 | 25.98 | 25.98 | 25.93 | 25.94 | -0.727% | 4,925 | -3.932% |
| 2025-05-01 | 26.22 | 26.22 | 26.07 | 26.13 | -0.179% | 3,218 | -4.631% |
| 2025-04-30 | 26.11 | 26.18 | 26.11 | 26.18 | +0.256% | 2,416 | -4.802% |
| 2025-04-29 | 26.11 | 26.12 | 26.10 | 26.11 | +0.154% | 5,750 | -4.558% |
| 2025-04-28 | 26.01 | 26.08 | 26.01 | 26.07 | +0.308% | 5,702 | -4.411% |
| 2025-04-25 | 25.97 | 26.00 | 25.97 | 25.99 | +0.116% | 10,550 | -4.117% |
| 2025-04-24 | 25.91 | 25.96 | 25.91 | 25.96 | +0.542% | 16,643 | -4.006% |
| 2025-04-23 | 25.94 | 25.94 | 25.80 | 25.82 | +0.194% | 5,033 | -3.486% |
| 2025-04-22 | 25.73 | 25.77 | 25.73 | 25.77 | +0.311% | 6,983 | -3.298% |
| 2025-04-21 | 25.84 | 25.84 | 25.68 | 25.69 | -0.330% | 4,629 | -2.997% |
| 2025-04-17 | 25.78 | 25.79 | 25.76 | 25.77 | +0.272% | 1,303 | -3.317% |
| 2025-04-16 | 25.69 | 25.71 | 25.69 | 25.70 | +0.273% | 9,412 | -3.054% |
| 2025-04-15 | 25.68 | 25.69 | 25.64 | 25.64 | 0.000% | 1,669 | -2.789% |