IBII
iShares iBonds Oct 2032 Term TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 3:56:44 PM EDT
24.43USD-0.041%(-0.01)39,251
24.41Bid24.44Ask0.03SpreadIBII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.44 | 24.45 | 24.41 | 24.43 | -0.061% | 39,251 | 0.000% |
| 2026-10-02 | 24.54 | 24.54 | 24.43 | 24.45 | -0.224% | 78,118 | -0.061% |
| 2026-10-01 | 24.41 | 24.52 | 24.37 | 24.50 | -0.204% | 25,375 | -0.286% |
| 2026-09-30 | 24.60 | 24.60 | 24.50 | 24.55 | +0.102% | 58,624 | -0.489% |
| 2026-09-29 | 24.50 | 24.54 | 24.48 | 24.52 | 0.000% | 42,597 | -0.387% |
| 2026-09-28 | 24.56 | 24.57 | 24.51 | 24.52 | -0.447% | 61,086 | -0.387% |
| 2026-09-25 | 24.57 | 24.64 | 24.55 | 24.64 | +0.346% | 25,849 | -0.832% |
| 2026-09-24 | 24.64 | 24.64 | 24.55 | 24.55 | -0.365% | 44,740 | -0.489% |
| 2026-09-23 | 24.80 | 24.80 | 24.60 | 24.64 | -0.705% | 38,309 | -0.852% |
| 2026-09-22 | 24.81 | 24.83 | 24.79 | 24.82 | -0.081% | 23,886 | -1.551% |
| 2026-09-21 | 24.80 | 24.84 | 24.78 | 24.84 | +0.323% | 157,211 | -1.631% |
| 2026-09-18 | 24.77 | 24.80 | 24.75 | 24.75 | -0.402% | 15,029 | -1.313% |
| 2026-09-17 | 24.82 | 24.86 | 24.82 | 24.86 | +0.303% | 28,368 | -1.710% |
| 2026-09-16 | 24.91 | 24.97 | 24.78 | 24.78 | -0.482% | 20,737 | -1.412% |
| 2026-09-15 | 24.89 | 24.93 | 24.88 | 24.90 | -0.040% | 27,491 | -1.888% |
| 2026-09-14 | 24.96 | 24.99 | 24.91 | 24.91 | -0.100% | 49,567 | -1.927% |
| 2026-09-11 | 25.07 | 25.07 | 24.91 | 24.93 | -0.486% | 47,172 | -2.025% |
| 2026-09-10 | 25.12 | 25.12 | 25.05 | 25.06 | -0.469% | 18,046 | -2.502% |
| 2026-09-09 | 25.22 | 25.22 | 25.16 | 25.18 | -0.176% | 357,361 | -2.959% |
| 2026-09-08 | 25.21 | 25.24 | 25.19 | 25.22 | +0.017% | 136,350 | -3.130% |
| 2026-09-04 | 25.24 | 25.24 | 25.18 | 25.21 | -0.079% | 43,164 | -3.113% |
| 2026-09-03 | 25.29 | 25.29 | 25.23 | 25.23 | +0.146% | 17,995 | -3.190% |
| 2026-09-02 | 25.20 | 25.20 | 25.17 | 25.20 | -0.008% | 15,056 | -3.048% |
| 2026-09-01 | 25.18 | 25.20 | 25.18 | 25.20 | 0.000% | 26,865 | -3.056% |
| 2026-08-31 | 25.22 | 25.22 | 25.19 | 25.20 | -0.059% | 25,111 | -3.056% |
| 2026-08-28 | 25.35 | 25.36 | 25.21 | 25.21 | -0.569% | 19,532 | -3.113% |
| 2026-08-27 | 25.39 | 25.39 | 25.36 | 25.36 | -0.082% | 24,434 | -3.664% |
| 2026-08-26 | 25.37 | 25.38 | 25.36 | 25.38 | -0.177% | 14,988 | -3.743% |
| 2026-08-25 | 25.37 | 25.43 | 25.37 | 25.43 | +0.316% | 17,781 | -3.913% |
| 2026-08-24 | 25.36 | 25.36 | 25.31 | 25.34 | +0.099% | 22,432 | -3.610% |
| 2026-08-21 | 25.39 | 25.39 | 25.32 | 25.32 | -0.389% | 29,279 | -3.515% |
| 2026-08-20 | 25.34 | 25.42 | 25.33 | 25.42 | +0.106% | 18,077 | -3.890% |
| 2026-08-19 | 25.39 | 25.41 | 25.34 | 25.39 | +0.245% | 28,948 | -3.788% |
| 2026-08-18 | 25.30 | 25.34 | 25.28 | 25.33 | +0.138% | 8,423 | -3.553% |
| 2026-08-17 | 25.33 | 25.33 | 25.28 | 25.30 | -0.016% | 15,834 | -3.420% |
| 2026-08-14 | 25.34 | 25.34 | 25.30 | 25.30 | -0.142% | 11,950 | -3.435% |
| 2026-08-13 | 25.34 | 25.37 | 25.31 | 25.34 | +0.218% | 6,122 | -3.572% |
| 2026-08-12 | 25.31 | 25.31 | 25.26 | 25.28 | +0.059% | 9,124 | -3.362% |
| 2026-08-11 | 25.26 | 25.28 | 25.25 | 25.27 | -0.020% | 10,312 | -3.305% |
| 2026-08-10 | 25.29 | 25.29 | 25.25 | 25.27 | -0.138% | 7,045 | -3.324% |
| 2026-08-07 | 25.32 | 25.32 | 25.29 | 25.30 | +0.218% | 40,403 | -3.458% |
| 2026-08-06 | 25.27 | 25.29 | 25.25 | 25.25 | -0.119% | 25,348 | -3.248% |
| 2026-08-05 | 25.26 | 25.30 | 25.26 | 25.28 | -0.040% | 9,880 | -3.362% |
| 2026-08-04 | 25.32 | 25.34 | 25.29 | 25.29 | +0.118% | 28,085 | -3.401% |
| 2026-08-03 | 25.28 | 25.29 | 25.26 | 25.26 | +0.120% | 13,379 | -3.287% |
| 2026-07-31 | 25.26 | 25.26 | 25.20 | 25.23 | -0.198% | 3,294 | -3.171% |
| 2026-07-30 | 25.30 | 25.32 | 25.28 | 25.28 | -0.020% | 9,784 | -3.362% |
| 2026-07-29 | 25.22 | 25.30 | 25.14 | 25.29 | +0.262% | 13,815 | -3.381% |
| 2026-07-28 | 25.18 | 25.24 | 25.18 | 25.22 | +0.155% | 4,995 | -3.129% |
| 2026-07-27 | 25.20 | 25.20 | 25.16 | 25.18 | -0.139% | 15,496 | -2.979% |
| 2026-07-24 | 25.22 | 25.25 | 25.21 | 25.21 | +0.021% | 10,845 | -3.113% |
| 2026-07-23 | 25.23 | 25.23 | 25.20 | 25.21 | -0.278% | 14,162 | -3.092% |
| 2026-07-22 | 25.33 | 25.33 | 25.25 | 25.28 | -0.079% | 31,813 | -3.362% |
| 2026-07-21 | 25.29 | 25.33 | 25.29 | 25.30 | -0.138% | 14,518 | -3.439% |
| 2026-07-20 | 25.40 | 25.40 | 25.32 | 25.34 | -0.177% | 13,821 | -3.572% |
| 2026-07-17 | 25.40 | 25.40 | 25.36 | 25.38 | +0.197% | 5,594 | -3.743% |
| 2026-07-16 | 25.32 | 25.34 | 25.32 | 25.33 | -0.118% | 2,231 | -3.553% |
| 2026-07-15 | 25.35 | 25.36 | 25.34 | 25.36 | +0.277% | 2,862 | -3.667% |
| 2026-07-14 | 25.30 | 25.33 | 25.29 | 25.29 | +0.059% | 8,065 | -3.401% |
| 2026-07-13 | 25.33 | 25.33 | 25.27 | 25.27 | -0.217% | 8,359 | -3.343% |
| 2026-07-10 | 25.32 | 25.33 | 25.32 | 25.33 | +0.020% | 4,717 | -3.553% |
| 2026-07-09 | 25.32 | 25.36 | 25.32 | 25.32 | +0.095% | 9,696 | -3.534% |
| 2026-07-08 | 25.30 | 25.32 | 25.27 | 25.30 | -0.213% | 29,414 | -3.443% |
| 2026-07-07 | 25.37 | 25.38 | 25.34 | 25.36 | -0.118% | 27,043 | -3.648% |
| 2026-07-06 | 25.40 | 25.40 | 25.33 | 25.39 | +0.138% | 19,010 | -3.762% |
| 2026-07-02 | 25.34 | 25.37 | 25.33 | 25.35 | +0.179% | 18,590 | -3.629% |
| 2026-07-01 | 25.40 | 25.40 | 25.30 | 25.30 | -2.671% | 8,338 | -3.457% |
| 2026-06-30 | 26.09 | 26.09 | 26.00 | 26.00 | -0.233% | 3,750 | -6.036% |
| 2026-06-29 | 26.07 | 26.07 | 26.05 | 26.06 | +0.153% | 5,834 | -6.254% |
| 2026-06-26 | 26.01 | 26.02 | 26.01 | 26.02 | +0.154% | 1,258 | -6.111% |
| 2026-06-25 | 26.01 | 26.01 | 25.97 | 25.98 | +0.309% | 96,788 | -5.966% |
| 2026-06-24 | 25.84 | 25.90 | 25.83 | 25.90 | +0.368% | 5,369 | -5.676% |
| 2026-06-23 | 25.84 | 25.85 | 25.80 | 25.80 | -0.077% | 1,591 | -5.328% |
| 2026-06-22 | 25.92 | 25.92 | 25.82 | 25.82 | -0.405% | 13,569 | -5.402% |
| 2026-06-18 | 25.84 | 25.94 | 25.84 | 25.93 | +0.348% | 5,835 | -5.785% |
| 2026-06-17 | 26.08 | 26.08 | 25.84 | 25.84 | -0.844% | 10,302 | -5.457% |
| 2026-06-16 | 26.06 | 26.07 | 26.04 | 26.06 | -0.008% | 11,444 | -6.255% |
| 2026-06-15 | 25.99 | 26.07 | 25.99 | 26.06 | +0.277% | 10,317 | -6.262% |
| 2026-06-12 | 25.98 | 25.99 | 25.95 | 25.99 | -0.096% | 13,338 | -6.002% |
| 2026-06-11 | 25.91 | 26.02 | 25.91 | 26.02 | +0.328% | 6,014 | -6.093% |
| 2026-06-10 | 25.98 | 25.99 | 25.93 | 25.93 | -0.039% | 25,506 | -5.785% |
| 2026-06-09 | 25.97 | 25.97 | 25.90 | 25.94 | +0.051% | 96,514 | -5.821% |
| 2026-06-08 | 25.97 | 25.97 | 25.91 | 25.93 | -0.051% | 2,818 | -5.773% |
| 2026-06-05 | 25.99 | 25.99 | 25.92 | 25.94 | -0.499% | 9,726 | -5.821% |
| 2026-06-04 | 26.08 | 26.08 | 26.05 | 26.07 | +0.019% | 13,340 | -6.291% |
| 2026-06-03 | 26.09 | 26.10 | 26.05 | 26.07 | -0.211% | 9,345 | -6.273% |
| 2026-06-02 | 26.14 | 26.15 | 26.12 | 26.12 | -0.019% | 11,348 | -6.470% |
| 2026-06-01 | 26.13 | 26.14 | 26.10 | 26.13 | -0.115% | 9,734 | -6.488% |
| 2026-05-29 | 26.14 | 26.18 | 26.14 | 26.16 | +0.038% | 6,761 | -6.595% |
| 2026-05-28 | 26.09 | 26.16 | 26.09 | 26.14 | +0.268% | 32,744 | -6.560% |
| 2026-05-27 | 26.07 | 26.10 | 26.07 | 26.07 | +0.115% | 11,845 | -6.309% |
| 2026-05-26 | 26.03 | 26.06 | 26.01 | 26.05 | +0.405% | 23,700 | -6.201% |
| 2026-05-22 | 26.00 | 26.00 | 25.91 | 25.94 | -0.134% | 5,251 | -5.821% |
| 2026-05-21 | 25.96 | 25.98 | 25.94 | 25.97 | -0.077% | 4,240 | -5.948% |
| 2026-05-20 | 25.95 | 26.02 | 25.95 | 26.00 | +0.173% | 10,503 | -6.020% |
| 2026-05-19 | 25.97 | 25.98 | 25.90 | 25.95 | -0.307% | 9,981 | -5.857% |
| 2026-05-18 | 26.06 | 26.08 | 26.03 | 26.03 | -0.096% | 9,827 | -6.147% |
| 2026-05-15 | 26.11 | 26.11 | 26.05 | 26.05 | -0.439% | 5,597 | -6.237% |
| 2026-05-14 | 26.21 | 26.23 | 26.17 | 26.17 | -0.115% | 6,176 | -6.649% |
| 2026-05-13 | 26.22 | 26.22 | 26.20 | 26.20 | -0.019% | 2,128 | -6.756% |
| 2026-05-12 | 26.24 | 26.24 | 26.17 | 26.20 | -0.133% | 6,609 | -6.774% |
| 2026-05-11 | 26.23 | 26.25 | 26.22 | 26.24 | +0.038% | 12,453 | -6.898% |
| 2026-05-08 | 26.25 | 26.25 | 26.23 | 26.23 | +0.245% | 9,179 | -6.862% |
| 2026-05-07 | 26.18 | 26.20 | 26.14 | 26.17 | -0.034% | 9,515 | -6.635% |
| 2026-05-06 | 26.19 | 26.19 | 26.16 | 26.18 | +0.019% | 6,371 | -6.667% |
| 2026-05-05 | 26.20 | 26.21 | 26.16 | 26.17 | -0.115% | 12,490 | -6.649% |
| 2026-05-04 | 26.24 | 26.24 | 26.18 | 26.20 | -0.114% | 11,253 | -6.756% |
| 2026-05-01 | 26.27 | 26.27 | 26.22 | 26.23 | +0.211% | 13,677 | -6.862% |
| 2026-04-30 | 26.14 | 26.18 | 26.14 | 26.17 | +0.226% | 4,379 | -6.666% |
| 2026-04-29 | 26.17 | 26.17 | 26.12 | 26.12 | -0.245% | 9,000 | -6.455% |
| 2026-04-28 | 26.20 | 26.20 | 26.15 | 26.18 | -0.060% | 8,353 | -6.684% |
| 2026-04-27 | 26.23 | 26.23 | 26.20 | 26.20 | -0.017% | 4,789 | -6.740% |
| 2026-04-24 | 26.15 | 26.20 | 26.15 | 26.20 | +0.333% | 9,677 | -6.756% |
| 2026-04-23 | 26.11 | 26.12 | 26.06 | 26.11 | +0.160% | 8,243 | -6.445% |
| 2026-04-22 | 26.10 | 26.10 | 26.06 | 26.07 | +0.142% | 2,886 | -6.296% |
| 2026-04-21 | 26.08 | 26.08 | 26.03 | 26.03 | -0.213% | 3,289 | -6.163% |
| 2026-04-20 | 26.10 | 26.10 | 26.05 | 26.09 | -0.038% | 16,575 | -6.363% |
| 2026-04-17 | 26.07 | 26.10 | 26.07 | 26.10 | +0.307% | 14,585 | -6.398% |
| 2026-04-16 | 26.09 | 26.09 | 26.02 | 26.02 | -0.192% | 15,646 | -6.111% |
| 2026-04-15 | 26.06 | 26.07 | 26.05 | 26.07 | -0.038% | 21,083 | -6.291% |
| 2026-04-14 | 26.05 | 26.08 | 26.04 | 26.08 | +0.211% | 12,136 | -6.327% |
| 2026-04-13 | 25.96 | 26.03 | 25.96 | 26.02 | +0.288% | 34,818 | -6.129% |
| 2026-04-10 | 25.96 | 25.98 | 25.94 | 25.95 | -0.037% | 30,990 | -5.859% |
| 2026-04-09 | 25.91 | 25.96 | 25.88 | 25.96 | +0.116% | 17,635 | -5.894% |
| 2026-04-08 | 26.00 | 26.00 | 25.91 | 25.93 | +0.036% | 9,848 | -5.785% |
| 2026-04-07 | 25.85 | 25.93 | 25.83 | 25.92 | +0.157% | 22,864 | -5.751% |
| 2026-04-06 | 25.86 | 25.89 | 25.84 | 25.88 | -0.061% | 11,805 | -5.603% |
| 2026-04-02 | 25.90 | 25.91 | 25.90 | 25.90 | +0.402% | 1,788 | -5.660% |
| 2026-04-01 | 25.80 | 25.83 | 25.79 | 25.79 | -0.464% | 3,688 | -5.281% |
| 2026-03-31 | 25.99 | 25.99 | 25.89 | 25.91 | +0.185% | 6,485 | -5.721% |
| 2026-03-30 | 25.89 | 25.91 | 25.86 | 25.86 | +0.601% | 5,976 | -5.547% |
| 2026-03-27 | 25.71 | 25.71 | 25.68 | 25.71 | 0.000% | 2,961 | -4.979% |
| 2026-03-26 | 25.82 | 25.82 | 25.70 | 25.71 | -0.407% | 1,940 | -4.979% |
| 2026-03-25 | 25.77 | 25.82 | 25.77 | 25.82 | +0.272% | 7,790 | -5.365% |
| 2026-03-24 | 25.80 | 25.80 | 25.73 | 25.75 | -0.387% | 8,554 | -5.108% |
| 2026-03-23 | 25.83 | 25.88 | 25.83 | 25.85 | -0.126% | 4,544 | -5.475% |
| 2026-03-20 | 25.99 | 25.99 | 25.88 | 25.88 | -0.714% | 15,008 | -5.594% |
| 2026-03-19 | 26.09 | 26.11 | 26.06 | 26.06 | -0.330% | 4,527 | -6.268% |
| 2026-03-18 | 26.20 | 26.20 | 26.14 | 26.15 | -0.182% | 3,310 | -6.577% |
| 2026-03-17 | 26.18 | 26.21 | 26.16 | 26.20 | +0.362% | 4,145 | -6.748% |
| 2026-03-16 | 26.11 | 26.11 | 26.07 | 26.10 | +0.242% | 3,830 | -6.410% |
| 2026-03-13 | 26.04 | 26.05 | 26.04 | 26.04 | -0.115% | 837 | -6.183% |
| 2026-03-12 | 26.14 | 26.14 | 26.07 | 26.07 | -0.249% | 5,730 | -6.291% |
| 2026-03-11 | 26.14 | 26.15 | 26.13 | 26.14 | -0.019% | 4,770 | -6.524% |
| 2026-03-10 | 26.19 | 26.21 | 26.14 | 26.14 | -0.255% | 10,479 | -6.541% |
| 2026-03-09 | 26.18 | 26.21 | 26.16 | 26.21 | +0.159% | 3,515 | -6.779% |
| 2026-03-06 | 26.17 | 26.24 | 26.16 | 26.16 | +0.267% | 4,855 | -6.631% |
| 2026-03-05 | 26.06 | 26.11 | 26.05 | 26.10 | -0.017% | 4,412 | -6.382% |
| 2026-03-04 | 26.14 | 26.14 | 26.10 | 26.10 | -0.173% | 5,585 | -6.398% |
| 2026-03-03 | 26.14 | 26.18 | 26.12 | 26.15 | -0.057% | 7,945 | -6.560% |
| 2026-03-02 | 26.24 | 26.24 | 26.11 | 26.16 | -0.267% | 5,741 | -6.613% |
| 2026-02-27 | 26.28 | 26.28 | 26.23 | 26.23 | +0.178% | 5,164 | -6.862% |
| 2026-02-26 | 26.12 | 26.18 | 26.12 | 26.18 | +0.289% | 4,346 | -6.697% |
| 2026-02-25 | 26.09 | 26.12 | 26.09 | 26.11 | +0.075% | 5,699 | -6.428% |
| 2026-02-24 | 26.13 | 26.13 | 26.08 | 26.09 | -0.076% | 6,824 | -6.358% |
| 2026-02-23 | 26.03 | 26.12 | 26.03 | 26.11 | +0.186% | 8,143 | -6.429% |
| 2026-02-20 | 26.06 | 26.06 | 26.04 | 26.06 | +0.001% | 4,018 | -6.255% |
| 2026-02-19 | 26.04 | 26.08 | 26.04 | 26.06 | +0.116% | 129,279 | -6.254% |
| 2026-02-18 | 26.05 | 26.05 | 26.02 | 26.03 | -0.079% | 2,597 | -6.145% |
| 2026-02-17 | 26.07 | 26.07 | 26.04 | 26.05 | -0.165% | 2,702 | -6.219% |
| 2026-02-13 | 26.09 | 26.10 | 26.07 | 26.09 | +0.127% | 1,867 | -6.373% |
| 2026-02-12 | 25.94 | 26.06 | 25.94 | 26.06 | +0.327% | 8,207 | -6.255% |
| 2026-02-11 | 25.98 | 26.00 | 25.95 | 25.98 | -0.135% | 7,829 | -5.948% |
| 2026-02-10 | 26.04 | 26.04 | 26.01 | 26.01 | +0.154% | 7,942 | -6.075% |
| 2026-02-09 | 25.95 | 25.98 | 25.95 | 25.97 | +0.114% | 2,968 | -5.930% |
| 2026-02-06 | 25.93 | 25.95 | 25.93 | 25.94 | +0.020% | 4,228 | -5.822% |
| 2026-02-05 | 25.90 | 25.94 | 25.90 | 25.93 | +0.290% | 2,152 | -5.803% |
| 2026-02-04 | 25.87 | 25.88 | 25.86 | 25.86 | -0.097% | 7,818 | -5.530% |
| 2026-02-03 | 25.86 | 25.89 | 25.86 | 25.89 | +0.097% | 12,836 | -5.621% |
| 2026-02-02 | 25.92 | 25.92 | 25.84 | 25.86 | -0.231% | 1,873 | -5.530% |
| 2026-01-30 | 25.91 | 25.93 | 25.89 | 25.92 | +0.039% | 5,544 | -5.748% |
| 2026-01-29 | 25.93 | 25.95 | 25.89 | 25.91 | +0.135% | 4,445 | -5.712% |
| 2026-01-28 | 25.91 | 25.91 | 25.84 | 25.88 | +0.077% | 22,606 | -5.585% |
| 2026-01-27 | 25.86 | 25.86 | 25.84 | 25.86 | +0.116% | 3,139 | -5.512% |
| 2026-01-26 | 25.80 | 25.83 | 25.80 | 25.82 | +0.116% | 5,487 | -5.402% |
| 2026-01-23 | 25.75 | 25.80 | 25.74 | 25.80 | +0.233% | 10,561 | -5.292% |
| 2026-01-22 | 25.77 | 25.77 | 25.73 | 25.73 | -0.115% | 3,488 | -5.071% |
| 2026-01-21 | 25.72 | 25.76 | 25.69 | 25.76 | +0.330% | 1,954 | -5.180% |
| 2026-01-20 | 25.74 | 25.74 | 25.67 | 25.68 | -0.272% | 17,550 | -4.868% |
| 2026-01-16 | 25.80 | 25.80 | 25.73 | 25.75 | -0.194% | 4,234 | -5.126% |
| 2026-01-15 | 25.84 | 25.84 | 25.80 | 25.80 | -0.193% | 2,701 | -5.310% |
| 2026-01-14 | 25.89 | 25.89 | 25.85 | 25.85 | +0.097% | 6,319 | -5.493% |
| 2026-01-13 | 25.83 | 25.85 | 25.81 | 25.82 | +0.136% | 3,456 | -5.402% |
| 2026-01-12 | 25.79 | 25.81 | 25.79 | 25.79 | +0.053% | 7,513 | -5.273% |
| 2026-01-09 | 25.77 | 25.79 | 25.77 | 25.78 | +0.025% | 1,893 | -5.223% |
| 2026-01-08 | 25.77 | 25.79 | 25.76 | 25.77 | -0.232% | 5,428 | -5.200% |
| 2026-01-07 | 25.82 | 25.84 | 25.82 | 25.83 | +0.155% | 12,907 | -5.420% |
| 2026-01-06 | 25.81 | 25.81 | 25.76 | 25.79 | -0.036% | 9,552 | -5.273% |
| 2026-01-05 | 25.75 | 25.80 | 25.75 | 25.80 | +0.269% | 3,185 | -5.307% |
| 2026-01-02 | 25.75 | 25.75 | 25.72 | 25.73 | +0.019% | 4,716 | -5.052% |
| 2025-12-31 | 25.76 | 25.78 | 25.73 | 25.73 | -0.211% | 3,068 | -5.034% |
| 2025-12-30 | 25.78 | 25.81 | 25.77 | 25.78 | -0.003% | 9,395 | -5.234% |
| 2025-12-29 | 25.81 | 25.81 | 25.77 | 25.78 | +0.097% | 12,637 | -5.237% |
| 2025-12-26 | 25.80 | 25.80 | 25.75 | 25.75 | -0.001% | 11,900 | -5.145% |
| 2025-12-24 | 25.77 | 25.77 | 25.73 | 25.76 | +0.195% | 10,612 | -5.145% |
| 2025-12-23 | 25.64 | 25.72 | 25.64 | 25.70 | -0.019% | 9,160 | -4.960% |
| 2025-12-22 | 25.75 | 25.75 | 25.69 | 25.71 | -0.136% | 7,428 | -4.979% |
| 2025-12-19 | 25.80 | 25.80 | 25.73 | 25.75 | -1.417% | 6,237 | -5.108% |
| 2025-12-18 | 26.11 | 26.12 | 26.07 | 26.11 | +0.235% | 7,071 | -6.452% |
| 2025-12-17 | 26.05 | 26.05 | 26.01 | 26.05 | +0.058% | 1,742 | -6.233% |
| 2025-12-16 | 26.05 | 26.06 | 26.03 | 26.04 | +0.034% | 11,919 | -6.179% |
| 2025-12-15 | 26.09 | 26.09 | 26.01 | 26.03 | -0.033% | 21,366 | -6.147% |
| 2025-12-12 | 26.03 | 26.05 | 26.03 | 26.04 | -0.120% | 4,141 | -6.178% |
| 2025-12-11 | 26.14 | 26.14 | 26.07 | 26.07 | +0.019% | 2,292 | -6.291% |
| 2025-12-10 | 25.99 | 26.07 | 25.99 | 26.07 | +0.269% | 6,195 | -6.273% |
| 2025-12-09 | 26.03 | 26.03 | 26.00 | 26.00 | -0.172% | 5,861 | -6.020% |
| 2025-12-08 | 26.10 | 26.10 | 26.04 | 26.04 | -0.269% | 892 | -6.182% |
| 2025-12-05 | 26.16 | 26.16 | 26.10 | 26.11 | -0.112% | 1,687 | -6.434% |
| 2025-12-04 | 26.15 | 26.16 | 26.12 | 26.14 | -0.140% | 6,720 | -6.540% |
| 2025-12-03 | 26.19 | 26.19 | 26.15 | 26.18 | +0.215% | 1,269 | -6.671% |
| 2025-12-02 | 26.13 | 26.13 | 26.11 | 26.12 | +0.019% | 7,399 | -6.470% |
| 2025-12-01 | 26.19 | 26.19 | 26.11 | 26.11 | -0.419% | 7,234 | -6.452% |
| 2025-11-28 | 26.25 | 26.26 | 26.23 | 26.23 | -0.133% | 3,100 | -6.845% |
| 2025-11-26 | 26.21 | 26.26 | 26.21 | 26.26 | +0.154% | 8,253 | -6.969% |
| 2025-11-25 | 26.16 | 26.23 | 26.16 | 26.22 | +0.206% | 3,195 | -6.825% |
| 2025-11-24 | 26.16 | 26.18 | 26.15 | 26.17 | +0.003% | 10,306 | -6.633% |
| 2025-11-21 | 26.12 | 26.18 | 26.12 | 26.16 | +0.287% | 24,690 | -6.631% |
| 2025-11-20 | 26.12 | 26.13 | 26.09 | 26.09 | +0.096% | 1,388 | -6.363% |
| 2025-11-19 | 26.08 | 26.10 | 26.06 | 26.07 | -0.044% | 3,219 | -6.273% |
| 2025-11-18 | 26.07 | 26.08 | 26.06 | 26.08 | +0.070% | 1,313 | -6.314% |
| 2025-11-17 | 26.08 | 26.08 | 26.05 | 26.06 | +0.012% | 14,716 | -6.248% |
| 2025-11-14 | 26.12 | 26.12 | 26.05 | 26.05 | -0.077% | 13,438 | -6.237% |
| 2025-11-13 | 26.10 | 26.10 | 26.07 | 26.07 | -0.164% | 4,069 | -6.309% |
| 2025-11-12 | 26.13 | 26.15 | 26.12 | 26.12 | -0.008% | 11,482 | -6.462% |
| 2025-11-11 | 26.08 | 26.16 | 26.08 | 26.12 | +0.211% | 5,039 | -6.470% |
| 2025-11-10 | 26.06 | 26.08 | 26.04 | 26.07 | -0.058% | 11,105 | -6.273% |
| 2025-11-07 | 26.04 | 26.10 | 26.04 | 26.08 | +0.077% | 7,214 | -6.327% |
| 2025-11-06 | 26.06 | 26.09 | 26.06 | 26.06 | +0.250% | 5,684 | -6.255% |
| 2025-11-05 | 26.01 | 26.01 | 26.00 | 26.00 | -0.326% | 1,413 | -6.020% |
| 2025-11-04 | 26.10 | 26.10 | 26.08 | 26.08 | +0.076% | 11,695 | -6.326% |
| 2025-11-03 | 26.06 | 26.07 | 26.06 | 26.06 | -0.044% | 8,054 | -6.255% |
| 2025-10-31 | 26.05 | 26.08 | 26.05 | 26.07 | +0.198% | 3,995 | -6.296% |
| 2025-10-30 | 26.01 | 26.02 | 26.01 | 26.02 | -0.153% | 5,525 | -6.111% |
| 2025-10-29 | 26.18 | 26.18 | 26.05 | 26.06 | -0.477% | 9,554 | -6.255% |
| 2025-10-28 | 26.17 | 26.19 | 26.17 | 26.18 | +0.038% | 7,023 | -6.702% |
| 2025-10-27 | 26.18 | 26.19 | 26.15 | 26.18 | -0.076% | 7,850 | -6.667% |
| 2025-10-24 | 26.20 | 26.21 | 26.19 | 26.20 | 0.000% | 598 | -6.738% |
| 2025-10-23 | 26.25 | 26.25 | 26.20 | 26.20 | -0.248% | 4,350 | -6.738% |
| 2025-10-22 | 26.23 | 26.26 | 26.21 | 26.26 | +0.133% | 3,296 | -6.969% |
| 2025-10-21 | 26.23 | 26.24 | 26.22 | 26.23 | +0.275% | 2,776 | -6.845% |
| 2025-10-20 | 26.15 | 26.16 | 26.13 | 26.15 | +0.074% | 7,896 | -6.588% |
| 2025-10-17 | 26.19 | 26.19 | 26.13 | 26.13 | -0.211% | 968 | -6.519% |
| 2025-10-16 | 26.12 | 26.19 | 26.12 | 26.19 | +0.242% | 2,577 | -6.716% |
| 2025-10-15 | 26.16 | 26.19 | 26.13 | 26.13 | -0.112% | 2,267 | -6.491% |
| 2025-10-14 | 26.17 | 26.17 | 26.14 | 26.16 | +0.019% | 4,426 | -6.595% |
| 2025-10-13 | 26.07 | 26.15 | 26.07 | 26.15 | +0.125% | 2,024 | -6.577% |
| 2025-10-10 | 26.11 | 26.12 | 26.11 | 26.12 | +0.239% | 498 | -6.461% |
| 2025-10-09 | 26.06 | 26.06 | 26.05 | 26.05 | -0.076% | 7,379 | -6.237% |
| 2025-10-08 | 26.07 | 26.09 | 26.07 | 26.07 | +0.057% | 5,773 | -6.308% |
| 2025-10-07 | 26.00 | 26.06 | 26.00 | 26.06 | +0.289% | 2,119 | -6.255% |
| 2025-10-06 | 25.99 | 26.00 | 25.97 | 25.98 | -0.096% | 8,609 | -5.984% |
| 2025-10-03 | 26.08 | 26.08 | 26.01 | 26.01 | -0.230% | 5,507 | -6.075% |
| 2025-10-02 | 26.06 | 26.10 | 26.06 | 26.07 | -0.038% | 1,903 | -6.291% |
| 2025-10-01 | 26.09 | 26.10 | 26.05 | 26.08 | -0.866% | 24,044 | -6.327% |
| 2025-09-30 | 26.35 | 26.35 | 26.31 | 26.31 | +0.030% | 21,535 | -7.138% |
| 2025-09-29 | 26.32 | 26.32 | 26.30 | 26.30 | +0.038% | 750 | -7.110% |
| 2025-09-26 | 26.31 | 26.31 | 26.28 | 26.29 | -0.005% | 8,129 | -7.075% |
| 2025-09-25 | 26.32 | 26.34 | 26.27 | 26.29 | -0.223% | 12,584 | -7.080% |
| 2025-09-24 | 26.38 | 26.38 | 26.35 | 26.35 | -0.127% | 11,395 | -7.287% |
| 2025-09-23 | 26.35 | 26.39 | 26.35 | 26.38 | +0.215% | 2,168 | -7.404% |
| 2025-09-22 | 26.37 | 26.39 | 26.33 | 26.33 | -0.258% | 1,903 | -7.205% |
| 2025-09-19 | 26.41 | 26.41 | 26.38 | 26.39 | -0.057% | 1,280 | -7.445% |
| 2025-09-18 | 26.42 | 26.46 | 26.37 | 26.41 | -0.283% | 7,165 | -7.497% |
| 2025-09-17 | 26.52 | 26.52 | 26.45 | 26.48 | -0.094% | 6,791 | -7.759% |
| 2025-09-16 | 26.52 | 26.53 | 26.51 | 26.51 | +0.091% | 378 | -7.846% |
| 2025-09-15 | 26.50 | 26.50 | 26.49 | 26.49 | +0.079% | 2,833 | -7.763% |
| 2025-09-12 | 26.49 | 26.49 | 26.45 | 26.46 | -0.166% | 3,238 | -7.689% |
| 2025-09-11 | 26.54 | 26.55 | 26.51 | 26.51 | -0.004% | 2,035 | -7.843% |
| 2025-09-10 | 26.48 | 26.51 | 26.48 | 26.51 | +0.214% | 1,327 | -7.846% |
| 2025-09-09 | 26.51 | 26.51 | 26.45 | 26.45 | -0.195% | 3,622 | -7.649% |
| 2025-09-08 | 26.52 | 26.53 | 26.50 | 26.50 | +0.113% | 8,873 | -7.829% |
| 2025-09-05 | 26.50 | 26.50 | 26.46 | 26.48 | +0.303% | 3,247 | -7.724% |
| 2025-09-04 | 26.36 | 26.40 | 26.36 | 26.39 | +0.250% | 6,855 | -7.445% |
| 2025-09-03 | 26.29 | 26.36 | 26.29 | 26.33 | +0.206% | 5,180 | -7.213% |
| 2025-09-02 | 26.28 | 26.29 | 26.25 | 26.27 | -0.254% | 1,739 | -7.022% |
| 2025-08-29 | 26.35 | 26.36 | 26.34 | 26.34 | -0.052% | 2,448 | -7.258% |
| 2025-08-28 | 26.36 | 26.37 | 26.35 | 26.36 | -0.055% | 958 | -7.306% |
| 2025-08-27 | 26.29 | 26.37 | 26.27 | 26.37 | +0.346% | 2,639 | -7.357% |
| 2025-08-26 | 26.20 | 26.28 | 26.20 | 26.28 | +0.359% | 3,608 | -7.036% |
| 2025-08-25 | 26.20 | 26.20 | 26.17 | 26.18 | -0.113% | 2,705 | -6.702% |
| 2025-08-22 | 26.05 | 26.22 | 26.05 | 26.21 | +0.787% | 7,929 | -6.808% |
| 2025-08-21 | 25.98 | 26.01 | 25.97 | 26.01 | -0.038% | 1,143 | -6.075% |
| 2025-08-20 | 25.99 | 26.04 | 25.99 | 26.02 | +0.154% | 1,708 | -6.111% |
| 2025-08-19 | 25.99 | 25.99 | 25.98 | 25.98 | +0.039% | 1,948 | -5.966% |
| 2025-08-18 | 26.01 | 26.01 | 25.97 | 25.97 | -0.027% | 970 | -5.930% |
| 2025-08-15 | 26.00 | 26.00 | 25.97 | 25.98 | -0.242% | 2,874 | -5.955% |
| 2025-08-14 | 26.05 | 26.05 | 26.04 | 26.04 | -0.164% | 1,170 | -6.183% |
| 2025-08-13 | 26.08 | 26.08 | 26.08 | 26.08 | +0.261% | 504 | -6.337% |
| 2025-08-12 | 25.97 | 26.02 | 25.95 | 26.02 | -0.072% | 2,439 | -6.093% |
| 2025-08-11 | 26.05 | 26.05 | 26.03 | 26.03 | +0.053% | 2,425 | -6.160% |
| 2025-08-08 | 26.01 | 26.03 | 26.01 | 26.02 | -0.030% | 2,440 | -6.111% |
| 2025-08-07 | 26.02 | 26.03 | 26.01 | 26.03 | +0.081% | 779 | -6.139% |
| 2025-08-06 | 26.01 | 26.04 | 26.01 | 26.01 | -0.052% | 1,050 | -6.063% |
| 2025-08-05 | 26.04 | 26.05 | 26.02 | 26.02 | -0.114% | 1,409 | -6.112% |
| 2025-08-04 | 26.03 | 26.06 | 26.02 | 26.05 | +0.304% | 1,038 | -6.219% |
| 2025-08-01 | 25.92 | 25.98 | 25.92 | 25.97 | +0.778% | 935 | -5.934% |
| 2025-07-31 | 25.83 | 25.83 | 25.77 | 25.77 | -0.187% | 644 | -5.202% |
| 2025-07-30 | 25.83 | 25.83 | 25.82 | 25.82 | -0.351% | 482 | -5.380% |
| 2025-07-29 | 25.84 | 25.91 | 25.84 | 25.91 | +0.524% | 2,124 | -5.712% |
| 2025-07-28 | 25.77 | 25.77 | 25.77 | 25.77 | -0.100% | 861 | -5.218% |
| 2025-07-25 | 25.80 | 25.80 | 25.80 | 25.80 | +0.099% | 803 | -5.312% |
| 2025-07-24 | 25.73 | 25.78 | 25.72 | 25.78 | +0.078% | 4,947 | -5.219% |
| 2025-07-23 | 25.80 | 25.81 | 25.75 | 25.75 | -0.483% | 4,789 | -5.145% |
| 2025-07-22 | 25.85 | 25.89 | 25.85 | 25.88 | +0.168% | 3,792 | -5.603% |
| 2025-07-21 | 25.87 | 25.89 | 25.84 | 25.84 | +0.258% | 7,423 | -5.444% |
| 2025-07-18 | 25.78 | 25.78 | 25.77 | 25.77 | +0.136% | 1,636 | -5.200% |
| 2025-07-17 | 25.73 | 25.75 | 25.72 | 25.73 | +0.130% | 4,440 | -5.071% |
| 2025-07-16 | 25.63 | 25.70 | 25.62 | 25.70 | +0.404% | 975 | -4.947% |
| 2025-07-15 | 25.65 | 25.65 | 25.59 | 25.60 | -0.296% | 2,519 | -4.563% |
| 2025-07-14 | 25.66 | 25.67 | 25.65 | 25.67 | +0.113% | 6,972 | -4.846% |
| 2025-07-11 | 25.64 | 25.65 | 25.64 | 25.64 | -0.118% | 7,814 | -4.738% |
| 2025-07-10 | 25.65 | 25.69 | 25.65 | 25.68 | +0.002% | 667 | -4.851% |
| 2025-07-09 | 25.62 | 25.68 | 25.62 | 25.68 | +0.349% | 877 | -4.849% |
| 2025-07-08 | 25.57 | 25.59 | 25.57 | 25.59 | -0.153% | 1,901 | -4.517% |
| 2025-07-07 | 25.63 | 25.63 | 25.58 | 25.63 | -0.042% | 12,636 | -4.663% |
| 2025-07-03 | 25.66 | 25.66 | 25.64 | 25.64 | -0.172% | 4,960 | -4.703% |
| 2025-07-02 | 25.69 | 25.69 | 25.66 | 25.68 | -0.079% | 4,814 | -4.867% |
| 2025-07-01 | 25.71 | 25.73 | 25.68 | 25.70 | -1.495% | 4,088 | -4.942% |
| 2025-06-30 | 26.08 | 26.12 | 26.08 | 26.09 | +0.173% | 5,132 | -6.363% |
| 2025-06-27 | 26.04 | 26.10 | 26.04 | 26.05 | -0.078% | 8,991 | -6.201% |
| 2025-06-26 | 26.03 | 26.07 | 26.03 | 26.07 | +0.309% | 780 | -6.274% |
| 2025-06-25 | 25.95 | 25.98 | 25.94 | 25.98 | +0.107% | 532 | -5.984% |
| 2025-06-24 | 25.88 | 25.97 | 25.88 | 25.96 | +0.166% | 3,440 | -5.884% |
| 2025-06-23 | 25.97 | 26.00 | 25.91 | 25.91 | +0.165% | 3,978 | -5.728% |
| 2025-06-20 | 25.82 | 25.87 | 25.82 | 25.87 | +0.224% | 3,089 | -5.573% |
| 2025-06-18 | 25.82 | 25.86 | 25.81 | 25.81 | +0.074% | 3,722 | -5.361% |
| 2025-06-17 | 25.70 | 25.80 | 25.68 | 25.80 | +0.487% | 2,742 | -5.292% |
| 2025-06-16 | 25.68 | 25.69 | 25.67 | 25.67 | -0.097% | 717 | -4.831% |
| 2025-06-13 | 25.64 | 25.70 | 25.64 | 25.70 | -0.097% | 342 | -4.923% |
| 2025-06-12 | 25.70 | 25.74 | 25.70 | 25.72 | +0.253% | 412 | -5.016% |
| 2025-06-11 | 25.61 | 25.66 | 25.61 | 25.66 | +0.274% | 229 | -4.775% |
| 2025-06-10 | 25.59 | 25.59 | 25.59 | 25.59 | 0.000% | 451 | -4.514% |
| 2025-06-09 | 25.55 | 25.61 | 25.55 | 25.59 | +0.196% | 2,542 | -4.514% |
| 2025-06-06 | 25.62 | 25.62 | 25.54 | 25.54 | -0.603% | 5,724 | -4.327% |
| 2025-06-05 | 25.79 | 25.81 | 25.69 | 25.69 | -0.382% | 2,179 | -4.905% |
| 2025-06-04 | 25.82 | 25.82 | 25.79 | 25.79 | +0.358% | 674 | -5.267% |
| 2025-06-03 | 25.75 | 25.76 | 25.70 | 25.70 | -0.076% | 1,321 | -4.928% |
| 2025-06-02 | 25.75 | 25.76 | 25.71 | 25.72 | -0.266% | 6,454 | -5.000% |
| 2025-05-30 | 25.73 | 25.81 | 25.73 | 25.78 | +0.287% | 2,505 | -5.253% |
| 2025-05-29 | 25.64 | 25.71 | 25.64 | 25.71 | +0.334% | 2,162 | -4.981% |
| 2025-05-28 | 25.66 | 25.66 | 25.61 | 25.63 | -0.253% | 3,425 | -4.663% |
| 2025-05-27 | 25.68 | 25.70 | 25.67 | 25.69 | +0.215% | 3,536 | -4.905% |
| 2025-05-23 | 25.65 | 25.65 | 25.61 | 25.64 | +0.215% | 1,874 | -4.701% |
| 2025-05-22 | 25.51 | 25.58 | 25.51 | 25.58 | +0.471% | 1,733 | -4.496% |
| 2025-05-21 | 25.56 | 25.57 | 25.45 | 25.46 | -0.590% | 9,749 | -4.046% |
| 2025-05-20 | 25.62 | 25.63 | 25.61 | 25.61 | -0.151% | 871 | -4.612% |
| 2025-05-19 | 25.56 | 25.65 | 25.55 | 25.65 | 0.000% | 1,190 | -4.756% |
| 2025-05-16 | 25.67 | 25.67 | 25.65 | 25.65 | +0.195% | 3,287 | -4.756% |
| 2025-05-15 | 25.53 | 25.60 | 25.53 | 25.60 | +0.274% | 2,622 | -4.570% |
| 2025-05-14 | 25.52 | 25.53 | 25.51 | 25.53 | +0.077% | 756 | -4.309% |
| 2025-05-13 | 25.47 | 25.51 | 25.44 | 25.51 | +0.177% | 764 | -4.235% |
| 2025-05-12 | 25.56 | 25.56 | 25.47 | 25.47 | -0.698% | 584 | -4.065% |
| 2025-05-09 | 25.70 | 25.70 | 25.64 | 25.64 | +0.134% | 5,794 | -4.735% |
| 2025-05-08 | 25.70 | 25.70 | 25.60 | 25.61 | -0.420% | 2,623 | -4.608% |
| 2025-05-07 | 25.75 | 25.75 | 25.72 | 25.72 | +0.128% | 250 | -5.008% |
| 2025-05-06 | 25.64 | 25.68 | 25.63 | 25.68 | +0.312% | 1,764 | -4.886% |
| 2025-05-05 | 25.57 | 25.62 | 25.57 | 25.61 | -0.059% | 4,178 | -4.589% |
| 2025-05-02 | 25.68 | 25.68 | 25.62 | 25.62 | -0.554% | 1,179 | -4.645% |
| 2025-05-01 | 25.88 | 25.91 | 25.76 | 25.76 | -0.472% | 7,225 | -5.173% |
| 2025-04-30 | 25.80 | 25.89 | 25.80 | 25.89 | +0.252% | 3,021 | -5.621% |
| 2025-04-29 | 25.78 | 25.82 | 25.78 | 25.82 | +0.155% | 2,028 | -5.383% |
| 2025-04-28 | 25.70 | 25.78 | 25.70 | 25.78 | +0.448% | 3,634 | -5.237% |
| 2025-04-25 | 25.67 | 25.68 | 25.65 | 25.66 | +0.098% | 9,954 | -4.812% |
| 2025-04-24 | 25.63 | 25.64 | 25.60 | 25.64 | +0.608% | 5,223 | -4.719% |
| 2025-04-23 | 25.58 | 25.58 | 25.48 | 25.48 | +0.216% | 879 | -4.140% |
| 2025-04-22 | 25.41 | 25.43 | 25.41 | 25.43 | +0.355% | 1,337 | -3.932% |
| 2025-04-21 | 25.48 | 25.52 | 25.33 | 25.34 | -0.374% | 3,970 | -3.591% |
| 2025-04-17 | 25.46 | 25.46 | 25.43 | 25.43 | +0.176% | 4,854 | -3.951% |
| 2025-04-16 | 25.35 | 25.43 | 25.35 | 25.39 | +0.271% | 6,622 | -3.783% |
| 2025-04-15 | 25.36 | 25.36 | 25.32 | 25.32 | 0.000% | 2,522 | -3.522% |