IBIJ
iShares iBonds Oct 2033 Term TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 1:26:21 PM EDT
24.25USD-0.247%(-0.06)24,743
24.28Bid24.30Ask0.02SpreadIBIJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.30 | 24.32 | 24.25 | 24.25 | -0.267% | 24,743 | 0.000% |
| 2026-10-02 | 24.42 | 24.42 | 24.29 | 24.32 | -0.144% | 31,540 | -0.267% |
| 2026-10-01 | 24.24 | 24.39 | 24.23 | 24.35 | -0.368% | 34,884 | -0.411% |
| 2026-09-30 | 24.48 | 24.49 | 24.39 | 24.44 | 0.000% | 18,818 | -0.777% |
| 2026-09-29 | 24.44 | 24.44 | 24.37 | 24.44 | +0.077% | 30,590 | -0.777% |
| 2026-09-28 | 24.48 | 24.48 | 24.40 | 24.42 | -0.485% | 32,702 | -0.701% |
| 2026-09-25 | 24.50 | 24.54 | 24.43 | 24.54 | +0.307% | 21,871 | -1.182% |
| 2026-09-24 | 24.58 | 24.58 | 24.46 | 24.46 | -0.448% | 47,116 | -0.879% |
| 2026-09-23 | 24.75 | 24.75 | 24.55 | 24.57 | -0.787% | 21,104 | -1.322% |
| 2026-09-22 | 24.79 | 24.80 | 24.75 | 24.77 | -0.101% | 9,164 | -2.099% |
| 2026-09-21 | 24.75 | 24.80 | 24.75 | 24.80 | +0.385% | 20,717 | -2.198% |
| 2026-09-18 | 24.75 | 24.75 | 24.69 | 24.70 | -0.415% | 13,734 | -1.822% |
| 2026-09-17 | 24.80 | 24.81 | 24.77 | 24.80 | +0.295% | 6,960 | -2.229% |
| 2026-09-16 | 24.88 | 24.89 | 24.73 | 24.73 | -0.443% | 15,494 | -1.941% |
| 2026-09-15 | 24.83 | 24.87 | 24.83 | 24.84 | -0.101% | 20,625 | -2.375% |
| 2026-09-14 | 24.86 | 24.95 | 24.86 | 24.86 | -0.080% | 39,684 | -2.473% |
| 2026-09-11 | 25.03 | 25.03 | 24.88 | 24.89 | -0.497% | 40,642 | -2.552% |
| 2026-09-10 | 25.08 | 25.08 | 25.01 | 25.01 | -0.559% | 13,960 | -3.036% |
| 2026-09-09 | 25.20 | 25.20 | 25.13 | 25.15 | -0.198% | 17,260 | -3.579% |
| 2026-09-08 | 25.20 | 25.22 | 25.18 | 25.20 | +0.020% | 36,758 | -3.770% |
| 2026-09-04 | 25.19 | 25.21 | 25.17 | 25.20 | -0.099% | 33,768 | -3.751% |
| 2026-09-03 | 25.24 | 25.27 | 25.21 | 25.22 | +0.119% | 17,174 | -3.846% |
| 2026-09-02 | 25.21 | 25.21 | 25.16 | 25.19 | +0.045% | 13,380 | -3.732% |
| 2026-09-01 | 25.16 | 25.20 | 25.15 | 25.18 | -0.045% | 20,472 | -3.688% |
| 2026-08-31 | 25.20 | 25.20 | 25.18 | 25.19 | -0.079% | 8,806 | -3.732% |
| 2026-08-28 | 25.35 | 25.35 | 25.20 | 25.21 | -0.631% | 16,537 | -3.808% |
| 2026-08-27 | 25.40 | 25.40 | 25.35 | 25.37 | +0.020% | 45,929 | -4.415% |
| 2026-08-26 | 25.37 | 25.37 | 25.35 | 25.36 | -0.216% | 9,380 | -4.396% |
| 2026-08-25 | 25.38 | 25.43 | 25.38 | 25.42 | +0.336% | 38,315 | -4.603% |
| 2026-08-24 | 25.35 | 25.35 | 25.32 | 25.34 | +0.119% | 26,330 | -4.283% |
| 2026-08-21 | 25.34 | 25.34 | 25.29 | 25.30 | -0.413% | 22,137 | -4.169% |
| 2026-08-20 | 25.35 | 25.42 | 25.35 | 25.41 | -0.039% | 17,050 | -4.565% |
| 2026-08-19 | 25.39 | 25.42 | 25.35 | 25.42 | +0.395% | 51,568 | -4.603% |
| 2026-08-18 | 25.22 | 25.32 | 25.22 | 25.32 | +0.218% | 36,623 | -4.226% |
| 2026-08-17 | 25.29 | 25.29 | 25.26 | 25.27 | -0.138% | 10,697 | -4.017% |
| 2026-08-14 | 25.36 | 25.36 | 25.28 | 25.30 | -0.118% | 37,772 | -4.150% |
| 2026-08-13 | 25.32 | 25.35 | 25.32 | 25.33 | +0.277% | 7,745 | -4.264% |
| 2026-08-12 | 25.28 | 25.29 | 25.26 | 25.26 | +0.059% | 10,809 | -3.998% |
| 2026-08-11 | 25.26 | 25.27 | 25.22 | 25.25 | +0.009% | 11,585 | -3.941% |
| 2026-08-10 | 25.26 | 25.27 | 25.24 | 25.24 | -0.128% | 14,012 | -3.933% |
| 2026-08-07 | 25.30 | 25.30 | 25.23 | 25.28 | +0.179% | 28,843 | -4.056% |
| 2026-08-06 | 25.25 | 25.27 | 25.23 | 25.23 | -0.158% | 43,071 | -3.884% |
| 2026-08-05 | 25.27 | 25.28 | 25.25 | 25.27 | +0.040% | 6,032 | -4.036% |
| 2026-08-04 | 25.30 | 25.30 | 25.26 | 25.26 | +0.050% | 16,471 | -3.998% |
| 2026-08-03 | 25.20 | 25.26 | 25.20 | 25.25 | +0.163% | 21,686 | -3.951% |
| 2026-07-31 | 25.23 | 25.23 | 25.18 | 25.21 | -0.212% | 1,021 | -3.795% |
| 2026-07-30 | 25.28 | 25.28 | 25.25 | 25.26 | -0.059% | 3,165 | -3.998% |
| 2026-07-29 | 25.21 | 25.29 | 25.18 | 25.27 | +0.298% | 8,954 | -4.055% |
| 2026-07-28 | 25.19 | 25.24 | 25.18 | 25.20 | +0.119% | 10,459 | -3.770% |
| 2026-07-27 | 25.20 | 25.21 | 25.17 | 25.17 | -0.020% | 29,267 | -3.655% |
| 2026-07-24 | 25.20 | 25.23 | 25.18 | 25.18 | +0.040% | 8,088 | -3.674% |
| 2026-07-23 | 25.20 | 25.22 | 25.16 | 25.16 | -0.396% | 18,172 | -3.636% |
| 2026-07-22 | 25.30 | 25.30 | 25.24 | 25.27 | -0.079% | 6,149 | -4.017% |
| 2026-07-21 | 25.32 | 25.33 | 25.27 | 25.29 | -0.178% | 8,272 | -4.093% |
| 2026-07-20 | 25.37 | 25.37 | 25.32 | 25.33 | -0.145% | 11,407 | -4.264% |
| 2026-07-17 | 25.38 | 25.39 | 25.35 | 25.37 | +0.184% | 4,295 | -4.402% |
| 2026-07-16 | 25.32 | 25.32 | 25.30 | 25.32 | -0.110% | 9,916 | -4.226% |
| 2026-07-15 | 25.30 | 25.35 | 25.30 | 25.35 | +0.190% | 6,504 | -4.332% |
| 2026-07-14 | 25.30 | 25.31 | 25.27 | 25.30 | +0.158% | 4,335 | -4.150% |
| 2026-07-13 | 25.30 | 25.30 | 25.23 | 25.26 | -0.276% | 11,446 | -3.998% |
| 2026-07-10 | 25.33 | 25.33 | 25.30 | 25.33 | +0.020% | 8,559 | -4.264% |
| 2026-07-09 | 25.31 | 25.34 | 25.31 | 25.32 | +0.099% | 19,569 | -4.245% |
| 2026-07-08 | 25.34 | 25.34 | 25.27 | 25.30 | -0.138% | 30,311 | -4.150% |
| 2026-07-07 | 25.40 | 25.40 | 25.32 | 25.34 | -0.295% | 27,722 | -4.283% |
| 2026-07-06 | 25.37 | 25.41 | 25.36 | 25.41 | +0.276% | 14,666 | -4.565% |
| 2026-07-02 | 25.39 | 25.39 | 25.32 | 25.34 | +0.079% | 24,509 | -4.301% |
| 2026-07-01 | 25.36 | 25.39 | 25.32 | 25.32 | -2.969% | 7,171 | -4.226% |
| 2026-06-30 | 26.19 | 26.19 | 26.09 | 26.09 | -0.335% | 6,076 | -7.070% |
| 2026-06-29 | 26.19 | 26.19 | 26.16 | 26.18 | +0.086% | 13,815 | -7.381% |
| 2026-06-26 | 26.10 | 26.16 | 26.10 | 26.16 | +0.230% | 1,899 | -7.301% |
| 2026-06-25 | 26.14 | 26.14 | 26.09 | 26.10 | +0.327% | 8,767 | -7.088% |
| 2026-06-24 | 25.98 | 26.03 | 25.98 | 26.02 | +0.367% | 2,461 | -6.785% |
| 2026-06-23 | 25.94 | 25.96 | 25.92 | 25.92 | +0.019% | 14,464 | -6.443% |
| 2026-06-22 | 26.02 | 26.02 | 25.91 | 25.91 | -0.499% | 10,775 | -6.425% |
| 2026-06-18 | 25.94 | 26.06 | 25.94 | 26.05 | +0.418% | 5,791 | -6.892% |
| 2026-06-17 | 26.19 | 26.19 | 25.94 | 25.94 | -0.892% | 9,037 | -6.502% |
| 2026-06-16 | 26.17 | 26.19 | 26.13 | 26.17 | 0.000% | 13,666 | -7.337% |
| 2026-06-15 | 26.15 | 26.17 | 26.13 | 26.17 | +0.345% | 6,674 | -7.337% |
| 2026-06-12 | 26.08 | 26.09 | 26.07 | 26.08 | -0.115% | 4,214 | -7.017% |
| 2026-06-11 | 26.04 | 26.11 | 26.00 | 26.11 | +0.365% | 4,827 | -7.124% |
| 2026-06-10 | 26.06 | 26.09 | 26.02 | 26.02 | -0.096% | 8,569 | -6.785% |
| 2026-06-09 | 26.01 | 26.04 | 26.00 | 26.04 | +0.135% | 7,995 | -6.874% |
| 2026-06-08 | 26.07 | 26.07 | 25.99 | 26.00 | -0.058% | 3,762 | -6.749% |
| 2026-06-05 | 26.09 | 26.09 | 26.02 | 26.02 | -0.535% | 17,904 | -6.802% |
| 2026-06-04 | 26.18 | 26.18 | 26.16 | 26.16 | -0.038% | 6,551 | -7.301% |
| 2026-06-03 | 26.21 | 26.21 | 26.15 | 26.17 | -0.227% | 5,810 | -7.337% |
| 2026-06-02 | 26.27 | 26.27 | 26.21 | 26.23 | -0.078% | 3,465 | -7.547% |
| 2026-06-01 | 26.21 | 26.25 | 26.20 | 26.25 | -0.076% | 20,769 | -7.619% |
| 2026-05-29 | 26.27 | 26.27 | 26.24 | 26.27 | +0.038% | 6,293 | -7.689% |
| 2026-05-28 | 26.22 | 26.26 | 26.22 | 26.26 | +0.322% | 10,294 | -7.654% |
| 2026-05-27 | 26.22 | 26.22 | 26.17 | 26.18 | +0.071% | 4,252 | -7.357% |
| 2026-05-26 | 26.14 | 26.16 | 26.11 | 26.16 | +0.527% | 8,804 | -7.291% |
| 2026-05-22 | 26.04 | 26.04 | 25.98 | 26.02 | -0.153% | 13,367 | -6.802% |
| 2026-05-21 | 26.05 | 26.06 | 26.02 | 26.06 | -0.077% | 5,096 | -6.946% |
| 2026-05-20 | 26.02 | 26.08 | 26.02 | 26.08 | +0.308% | 6,298 | -7.017% |
| 2026-05-19 | 25.96 | 26.02 | 25.95 | 26.00 | -0.400% | 5,254 | -6.731% |
| 2026-05-18 | 26.14 | 26.14 | 26.10 | 26.10 | -0.174% | 12,486 | -7.104% |
| 2026-05-15 | 26.18 | 26.18 | 26.12 | 26.15 | -0.419% | 3,477 | -7.266% |
| 2026-05-14 | 26.33 | 26.33 | 26.25 | 26.26 | -0.140% | 6,290 | -7.654% |
| 2026-05-13 | 26.31 | 26.31 | 26.29 | 26.30 | +0.045% | 2,572 | -7.783% |
| 2026-05-12 | 26.33 | 26.33 | 26.27 | 26.29 | -0.209% | 1,884 | -7.742% |
| 2026-05-11 | 26.34 | 26.34 | 26.32 | 26.34 | -0.009% | 9,380 | -7.935% |
| 2026-05-08 | 26.35 | 26.35 | 26.34 | 26.34 | +0.352% | 1,206 | -7.943% |
| 2026-05-07 | 26.31 | 26.32 | 26.23 | 26.25 | -0.114% | 19,710 | -7.619% |
| 2026-05-06 | 26.31 | 26.31 | 26.25 | 26.28 | +0.076% | 1,015 | -7.724% |
| 2026-05-05 | 26.28 | 26.28 | 26.25 | 26.26 | -0.111% | 3,958 | -7.654% |
| 2026-05-04 | 26.31 | 26.31 | 26.27 | 26.29 | -0.155% | 10,830 | -7.757% |
| 2026-05-01 | 26.34 | 26.34 | 26.33 | 26.33 | +0.267% | 4,150 | -7.900% |
| 2026-04-30 | 26.23 | 26.26 | 26.23 | 26.26 | +0.161% | 5,405 | -7.654% |
| 2026-04-29 | 26.24 | 26.24 | 26.22 | 26.22 | -0.236% | 3,482 | -7.506% |
| 2026-04-28 | 26.27 | 26.28 | 26.23 | 26.28 | -0.038% | 4,349 | -7.725% |
| 2026-04-27 | 26.30 | 26.33 | 26.29 | 26.29 | +0.010% | 2,312 | -7.760% |
| 2026-04-24 | 26.23 | 26.30 | 26.23 | 26.29 | +0.264% | 12,683 | -7.751% |
| 2026-04-23 | 26.22 | 26.22 | 26.15 | 26.22 | +0.128% | 2,335 | -7.508% |
| 2026-04-22 | 26.19 | 26.21 | 26.18 | 26.18 | +0.191% | 2,284 | -7.390% |
| 2026-04-21 | 26.17 | 26.18 | 26.14 | 26.14 | -0.210% | 2,737 | -7.213% |
| 2026-04-20 | 26.25 | 26.25 | 26.18 | 26.19 | -0.057% | 13,432 | -7.407% |
| 2026-04-17 | 26.18 | 26.21 | 26.18 | 26.20 | +0.287% | 5,109 | -7.460% |
| 2026-04-16 | 26.16 | 26.18 | 26.11 | 26.13 | -0.172% | 15,991 | -7.195% |
| 2026-04-15 | 26.20 | 26.20 | 26.17 | 26.18 | -0.134% | 10,978 | -7.354% |
| 2026-04-14 | 26.14 | 26.21 | 26.14 | 26.21 | +0.229% | 9,325 | -7.478% |
| 2026-04-13 | 26.04 | 26.15 | 26.04 | 26.15 | +0.307% | 8,177 | -7.266% |
| 2026-04-10 | 26.08 | 26.09 | 26.04 | 26.07 | +0.154% | 14,349 | -6.981% |
| 2026-04-09 | 26.00 | 26.06 | 25.99 | 26.03 | 0.000% | 10,567 | -6.838% |
| 2026-04-08 | 26.11 | 26.11 | 26.02 | 26.03 | +0.039% | 7,947 | -6.838% |
| 2026-04-07 | 25.91 | 26.02 | 25.91 | 26.02 | +0.230% | 11,377 | -6.802% |
| 2026-04-06 | 25.96 | 25.97 | 25.96 | 25.96 | -0.135% | 3,093 | -6.587% |
| 2026-04-02 | 25.93 | 26.00 | 25.93 | 26.00 | +0.406% | 728 | -6.713% |
| 2026-04-01 | 25.90 | 25.91 | 25.87 | 25.89 | -0.346% | 5,085 | -6.334% |
| 2026-03-31 | 25.98 | 26.01 | 25.98 | 25.98 | +0.096% | 5,105 | -6.659% |
| 2026-03-30 | 25.96 | 25.99 | 25.94 | 25.95 | +0.640% | 7,776 | -6.569% |
| 2026-03-27 | 25.77 | 25.80 | 25.74 | 25.79 | 0.000% | 4,088 | -5.971% |
| 2026-03-26 | 25.91 | 25.91 | 25.79 | 25.79 | -0.540% | 2,350 | -5.971% |
| 2026-03-25 | 25.88 | 25.93 | 25.88 | 25.93 | +0.348% | 1,281 | -6.479% |
| 2026-03-24 | 25.88 | 25.88 | 25.84 | 25.84 | -0.443% | 4,675 | -6.153% |
| 2026-03-23 | 25.91 | 25.98 | 25.91 | 25.95 | -0.048% | 3,791 | -6.569% |
| 2026-03-20 | 26.07 | 26.07 | 25.97 | 25.97 | -0.887% | 10,909 | -6.614% |
| 2026-03-19 | 26.21 | 26.23 | 26.18 | 26.20 | -0.247% | 6,604 | -7.443% |
| 2026-03-18 | 26.30 | 26.34 | 26.26 | 26.27 | -0.221% | 3,080 | -7.672% |
| 2026-03-17 | 26.29 | 26.32 | 26.29 | 26.32 | +0.428% | 1,847 | -7.876% |
| 2026-03-16 | 26.20 | 26.22 | 26.20 | 26.21 | +0.234% | 1,773 | -7.482% |
| 2026-03-13 | 26.20 | 26.20 | 26.14 | 26.15 | -0.172% | 2,316 | -7.266% |
| 2026-03-12 | 26.26 | 26.26 | 26.19 | 26.20 | -0.229% | 5,290 | -7.425% |
| 2026-03-11 | 26.27 | 26.27 | 26.25 | 26.25 | -0.076% | 524 | -7.637% |
| 2026-03-10 | 26.34 | 26.34 | 26.27 | 26.27 | -0.312% | 3,327 | -7.707% |
| 2026-03-09 | 26.30 | 26.36 | 26.30 | 26.36 | +0.214% | 4,637 | -7.995% |
| 2026-03-06 | 26.29 | 26.36 | 26.29 | 26.30 | +0.290% | 9,584 | -7.798% |
| 2026-03-05 | 26.21 | 26.23 | 26.20 | 26.23 | -0.045% | 1,652 | -7.531% |
| 2026-03-04 | 26.27 | 26.28 | 26.24 | 26.24 | -0.222% | 1,441 | -7.573% |
| 2026-03-03 | 26.25 | 26.31 | 26.25 | 26.30 | -0.057% | 9,833 | -7.778% |
| 2026-03-02 | 26.27 | 26.31 | 26.27 | 26.31 | -0.348% | 1,668 | -7.830% |
| 2026-02-27 | 26.40 | 26.40 | 26.40 | 26.40 | +0.160% | 2,803 | -8.151% |
| 2026-02-26 | 26.28 | 26.36 | 26.28 | 26.36 | +0.343% | 3,452 | -8.005% |
| 2026-02-25 | 26.24 | 26.28 | 26.22 | 26.27 | +0.038% | 9,219 | -7.689% |
| 2026-02-24 | 26.29 | 26.29 | 26.21 | 26.26 | 0.000% | 6,085 | -7.654% |
| 2026-02-23 | 26.21 | 26.28 | 26.21 | 26.26 | +0.191% | 4,286 | -7.654% |
| 2026-02-20 | 26.17 | 26.21 | 26.17 | 26.21 | -0.038% | 5,076 | -7.478% |
| 2026-02-19 | 26.22 | 26.22 | 26.20 | 26.22 | +0.115% | 124,807 | -7.513% |
| 2026-02-18 | 26.20 | 26.20 | 26.19 | 26.19 | -0.076% | 1,889 | -7.407% |
| 2026-02-17 | 26.23 | 26.23 | 26.20 | 26.21 | -0.190% | 9,436 | -7.478% |
| 2026-02-13 | 26.25 | 26.26 | 26.23 | 26.26 | +0.184% | 2,642 | -7.654% |
| 2026-02-12 | 26.10 | 26.21 | 26.10 | 26.21 | +0.371% | 8,559 | -7.485% |
| 2026-02-11 | 26.11 | 26.14 | 26.10 | 26.11 | -0.134% | 6,421 | -7.141% |
| 2026-02-10 | 26.17 | 26.17 | 26.14 | 26.15 | +0.230% | 3,919 | -7.266% |
| 2026-02-09 | 26.01 | 26.09 | 26.01 | 26.09 | +0.134% | 6,318 | -7.053% |
| 2026-02-06 | 26.05 | 26.06 | 26.03 | 26.06 | +0.097% | 3,505 | -6.928% |
| 2026-02-05 | 26.03 | 26.03 | 26.02 | 26.03 | +0.308% | 3,013 | -6.838% |
| 2026-02-04 | 25.97 | 25.98 | 25.95 | 25.95 | -0.154% | 2,869 | -6.551% |
| 2026-02-03 | 25.96 | 25.99 | 25.95 | 25.99 | +0.193% | 5,746 | -6.695% |
| 2026-02-02 | 25.93 | 25.95 | 25.92 | 25.94 | -0.250% | 7,910 | -6.515% |
| 2026-01-30 | 26.00 | 26.02 | 25.99 | 26.00 | -0.019% | 8,101 | -6.749% |
| 2026-01-29 | 25.98 | 26.05 | 25.98 | 26.01 | +0.129% | 5,485 | -6.767% |
| 2026-01-28 | 26.00 | 26.00 | 25.94 | 25.98 | +0.025% | 9,473 | -6.646% |
| 2026-01-27 | 25.98 | 25.98 | 25.97 | 25.97 | +0.096% | 623 | -6.623% |
| 2026-01-26 | 25.94 | 25.95 | 25.93 | 25.95 | +0.153% | 2,538 | -6.533% |
| 2026-01-23 | 25.86 | 25.91 | 25.86 | 25.91 | +0.214% | 4,279 | -6.390% |
| 2026-01-22 | 25.87 | 25.89 | 25.85 | 25.85 | -0.090% | 19,042 | -6.190% |
| 2026-01-21 | 25.81 | 25.87 | 25.80 | 25.87 | +0.362% | 1,635 | -6.274% |
| 2026-01-20 | 25.74 | 25.82 | 25.74 | 25.78 | -0.284% | 20,504 | -5.935% |
| 2026-01-16 | 25.92 | 25.92 | 25.85 | 25.85 | -0.295% | 2,803 | -6.202% |
| 2026-01-15 | 25.96 | 25.96 | 25.93 | 25.93 | -0.192% | 2,348 | -6.479% |
| 2026-01-14 | 26.00 | 26.01 | 25.98 | 25.98 | +0.096% | 3,071 | -6.659% |
| 2026-01-13 | 25.94 | 25.95 | 25.92 | 25.95 | +0.174% | 2,291 | -6.569% |
| 2026-01-12 | 25.91 | 25.92 | 25.89 | 25.91 | 0.000% | 5,304 | -6.407% |
| 2026-01-09 | 25.88 | 25.91 | 25.88 | 25.91 | +0.135% | 2,684 | -6.407% |
| 2026-01-08 | 25.90 | 25.91 | 25.88 | 25.88 | -0.270% | 1,889 | -6.280% |
| 2026-01-07 | 25.94 | 25.95 | 25.92 | 25.95 | +0.154% | 9,673 | -6.533% |
| 2026-01-06 | 25.92 | 25.92 | 25.88 | 25.91 | -0.058% | 7,195 | -6.389% |
| 2026-01-05 | 25.88 | 25.92 | 25.87 | 25.92 | +0.290% | 1,590 | -6.443% |
| 2026-01-02 | 25.88 | 25.88 | 25.83 | 25.84 | -0.019% | 3,540 | -6.171% |
| 2025-12-31 | 25.90 | 25.91 | 25.85 | 25.85 | -0.232% | 4,624 | -6.190% |
| 2025-12-30 | 25.90 | 25.93 | 25.88 | 25.91 | -0.039% | 9,319 | -6.407% |
| 2025-12-29 | 25.91 | 25.92 | 25.91 | 25.92 | +0.127% | 10,732 | -6.443% |
| 2025-12-26 | 25.92 | 25.92 | 25.88 | 25.89 | -0.012% | 6,521 | -6.324% |
| 2025-12-24 | 25.88 | 25.89 | 25.86 | 25.89 | +0.232% | 8,833 | -6.334% |
| 2025-12-23 | 25.74 | 25.84 | 25.74 | 25.83 | +0.039% | 9,703 | -6.117% |
| 2025-12-22 | 25.85 | 25.85 | 25.82 | 25.82 | -0.193% | 4,867 | -6.081% |
| 2025-12-19 | 25.91 | 25.91 | 25.85 | 25.87 | -1.391% | 6,497 | -6.262% |
| 2025-12-18 | 26.19 | 26.23 | 26.19 | 26.23 | +0.268% | 791 | -7.566% |
| 2025-12-17 | 26.16 | 26.17 | 26.13 | 26.16 | +0.038% | 5,787 | -7.319% |
| 2025-12-16 | 26.10 | 26.16 | 26.10 | 26.16 | +0.078% | 11,163 | -7.284% |
| 2025-12-15 | 26.21 | 26.21 | 26.13 | 26.13 | -0.096% | 1,479 | -7.211% |
| 2025-12-12 | 26.15 | 26.16 | 26.14 | 26.16 | -0.103% | 3,120 | -7.301% |
| 2025-12-11 | 26.25 | 26.25 | 26.18 | 26.19 | -0.031% | 3,656 | -7.397% |
| 2025-12-10 | 26.11 | 26.20 | 26.11 | 26.20 | +0.345% | 4,336 | -7.425% |
| 2025-12-09 | 26.14 | 26.15 | 26.10 | 26.10 | -0.151% | 7,344 | -7.106% |
| 2025-12-08 | 26.20 | 26.20 | 26.14 | 26.14 | -0.256% | 3,385 | -7.246% |
| 2025-12-05 | 26.27 | 26.27 | 26.21 | 26.21 | -0.174% | 593 | -7.483% |
| 2025-12-04 | 26.27 | 26.27 | 26.26 | 26.26 | -0.181% | 3,852 | -7.644% |
| 2025-12-03 | 26.28 | 26.30 | 26.27 | 26.30 | +0.266% | 753 | -7.812% |
| 2025-12-02 | 26.23 | 26.26 | 26.23 | 26.23 | +0.016% | 4,121 | -7.566% |
| 2025-12-01 | 26.26 | 26.28 | 26.23 | 26.23 | -0.414% | 3,092 | -7.551% |
| 2025-11-28 | 26.45 | 26.45 | 26.34 | 26.34 | -0.228% | 2,856 | -7.934% |
| 2025-11-26 | 26.39 | 26.40 | 26.33 | 26.40 | +0.152% | 10,965 | -8.144% |
| 2025-11-25 | 26.30 | 26.36 | 26.30 | 26.36 | +0.303% | 9,534 | -8.005% |
| 2025-11-24 | 26.28 | 26.29 | 26.27 | 26.28 | -0.037% | 1,102 | -7.726% |
| 2025-11-21 | 26.24 | 26.29 | 26.24 | 26.29 | +0.336% | 7,858 | -7.760% |
| 2025-11-20 | 26.22 | 26.23 | 26.20 | 26.20 | +0.110% | 659 | -7.449% |
| 2025-11-19 | 26.20 | 26.21 | 26.17 | 26.17 | -0.065% | 688 | -7.347% |
| 2025-11-18 | 26.21 | 26.23 | 26.18 | 26.19 | 0.000% | 1,893 | -7.407% |
| 2025-11-17 | 26.20 | 26.20 | 26.18 | 26.19 | +0.038% | 4,699 | -7.407% |
| 2025-11-14 | 26.20 | 26.20 | 26.17 | 26.18 | -0.079% | 8,000 | -7.372% |
| 2025-11-13 | 26.21 | 26.22 | 26.20 | 26.20 | -0.225% | 1,121 | -7.446% |
| 2025-11-12 | 26.24 | 26.28 | 26.24 | 26.26 | -0.095% | 13,944 | -7.654% |
| 2025-11-11 | 26.25 | 26.29 | 26.25 | 26.29 | +0.400% | 3,530 | -7.742% |
| 2025-11-10 | 26.18 | 26.21 | 26.16 | 26.18 | -0.056% | 16,890 | -7.373% |
| 2025-11-07 | 26.17 | 26.20 | 26.17 | 26.20 | +0.019% | 6,628 | -7.425% |
| 2025-11-06 | 26.16 | 26.22 | 26.16 | 26.19 | +0.306% | 5,662 | -7.407% |
| 2025-11-05 | 26.15 | 26.15 | 26.09 | 26.11 | -0.363% | 4,012 | -7.124% |
| 2025-11-04 | 26.22 | 26.22 | 26.20 | 26.21 | +0.077% | 1,681 | -7.461% |
| 2025-11-03 | 26.17 | 26.22 | 26.17 | 26.18 | -0.133% | 9,646 | -7.390% |
| 2025-10-31 | 26.18 | 26.22 | 26.18 | 26.22 | +0.229% | 3,272 | -7.513% |
| 2025-10-30 | 26.13 | 26.16 | 26.13 | 26.16 | -0.115% | 10,452 | -7.301% |
| 2025-10-29 | 26.32 | 26.33 | 26.19 | 26.19 | -0.607% | 5,551 | -7.407% |
| 2025-10-28 | 26.33 | 26.35 | 26.30 | 26.35 | +0.084% | 14,783 | -7.970% |
| 2025-10-27 | 26.29 | 26.33 | 26.28 | 26.33 | -0.065% | 6,978 | -7.893% |
| 2025-10-24 | 26.34 | 26.35 | 26.29 | 26.34 | 0.000% | 3,329 | -7.952% |
| 2025-10-23 | 26.38 | 26.39 | 26.34 | 26.34 | -0.246% | 14,286 | -7.952% |
| 2025-10-22 | 26.36 | 26.41 | 26.35 | 26.41 | +0.190% | 3,237 | -8.179% |
| 2025-10-21 | 26.36 | 26.37 | 26.36 | 26.36 | +0.266% | 2,551 | -8.005% |
| 2025-10-20 | 26.29 | 26.29 | 26.27 | 26.29 | +0.095% | 11,166 | -7.760% |
| 2025-10-17 | 26.30 | 26.30 | 26.25 | 26.27 | -0.247% | 7,111 | -7.672% |
| 2025-10-16 | 26.26 | 26.33 | 26.24 | 26.33 | +0.381% | 15,586 | -7.900% |
| 2025-10-15 | 26.29 | 26.32 | 26.23 | 26.23 | -0.209% | 3,218 | -7.549% |
| 2025-10-14 | 26.29 | 26.30 | 26.27 | 26.29 | +0.095% | 12,165 | -7.742% |
| 2025-10-13 | 26.20 | 26.26 | 26.19 | 26.26 | +0.081% | 7,521 | -7.654% |
| 2025-10-10 | 26.23 | 26.25 | 26.23 | 26.24 | +0.301% | 1,497 | -7.579% |
| 2025-10-09 | 26.18 | 26.19 | 26.13 | 26.16 | -0.115% | 120,135 | -7.301% |
| 2025-10-08 | 26.19 | 26.19 | 26.17 | 26.19 | +0.076% | 1,272 | -7.407% |
| 2025-10-07 | 26.11 | 26.18 | 26.11 | 26.17 | +0.326% | 3,514 | -7.337% |
| 2025-10-06 | 26.12 | 26.13 | 26.08 | 26.09 | -0.249% | 6,804 | -7.035% |
| 2025-10-03 | 26.20 | 26.20 | 26.13 | 26.15 | -0.172% | 9,675 | -7.266% |
| 2025-10-02 | 26.19 | 26.21 | 26.19 | 26.20 | -0.019% | 2,855 | -7.425% |
| 2025-10-01 | 26.23 | 26.24 | 26.16 | 26.20 | -0.701% | 82,002 | -7.443% |
| 2025-09-30 | 26.40 | 26.43 | 26.37 | 26.39 | +0.095% | 6,876 | -8.092% |
| 2025-09-29 | 26.36 | 26.39 | 26.36 | 26.36 | +0.055% | 1,304 | -8.005% |
| 2025-09-26 | 26.36 | 26.41 | 26.34 | 26.35 | -0.093% | 10,372 | -7.954% |
| 2025-09-25 | 26.36 | 26.37 | 26.34 | 26.37 | -0.208% | 6,884 | -8.039% |
| 2025-09-24 | 26.44 | 26.44 | 26.42 | 26.43 | -0.208% | 6,717 | -8.231% |
| 2025-09-23 | 26.42 | 26.48 | 26.42 | 26.48 | +0.322% | 192,540 | -8.421% |
| 2025-09-22 | 26.46 | 26.46 | 26.39 | 26.39 | -0.265% | 984 | -8.127% |
| 2025-09-19 | 26.49 | 26.49 | 26.44 | 26.46 | -0.093% | 2,783 | -8.370% |
| 2025-09-18 | 26.48 | 26.54 | 26.48 | 26.49 | -0.321% | 2,548 | -8.455% |
| 2025-09-17 | 26.61 | 26.68 | 26.57 | 26.57 | -0.150% | 2,095 | -8.749% |
| 2025-09-16 | 26.60 | 26.61 | 26.60 | 26.61 | +0.149% | 684 | -8.886% |
| 2025-09-15 | 26.58 | 26.59 | 26.58 | 26.58 | +0.102% | 2,998 | -8.750% |
| 2025-09-12 | 26.56 | 26.57 | 26.53 | 26.55 | -0.194% | 3,242 | -8.657% |
| 2025-09-11 | 26.62 | 26.63 | 26.60 | 26.60 | +0.094% | 1,544 | -8.835% |
| 2025-09-10 | 26.59 | 26.59 | 26.57 | 26.57 | +0.239% | 2,436 | -8.749% |
| 2025-09-09 | 26.56 | 26.57 | 26.51 | 26.51 | -0.201% | 4,786 | -8.531% |
| 2025-09-08 | 26.59 | 26.59 | 26.55 | 26.57 | +0.173% | 8,572 | -8.714% |
| 2025-09-05 | 26.54 | 26.54 | 26.52 | 26.52 | +0.413% | 1,804 | -8.556% |
| 2025-09-04 | 26.37 | 26.41 | 26.37 | 26.41 | +0.256% | 7,044 | -8.179% |
| 2025-09-03 | 26.29 | 26.38 | 26.29 | 26.34 | +0.238% | 4,186 | -7.943% |
| 2025-09-02 | 26.24 | 26.28 | 26.24 | 26.28 | -0.292% | 1,921 | -7.725% |
| 2025-08-29 | 26.38 | 26.39 | 26.36 | 26.36 | -0.054% | 1,531 | -7.994% |
| 2025-08-28 | 26.39 | 26.39 | 26.37 | 26.37 | +0.012% | 105 | -8.043% |
| 2025-08-27 | 26.30 | 26.37 | 26.28 | 26.37 | +0.294% | 4,590 | -8.032% |
| 2025-08-26 | 26.21 | 26.29 | 26.20 | 26.29 | +0.366% | 5,109 | -7.762% |
| 2025-08-25 | 26.20 | 26.21 | 26.19 | 26.20 | -0.133% | 2,232 | -7.425% |
| 2025-08-22 | 26.06 | 26.23 | 26.06 | 26.23 | +0.837% | 223 | -7.549% |
| 2025-08-21 | 25.99 | 26.02 | 25.95 | 26.01 | -0.048% | 3,618 | -6.775% |
| 2025-08-20 | 26.02 | 26.03 | 26.02 | 26.02 | +0.155% | 539 | -6.819% |
| 2025-08-19 | 26.00 | 26.00 | 25.98 | 25.98 | +0.055% | 2,909 | -6.675% |
| 2025-08-18 | 25.97 | 25.97 | 25.93 | 25.97 | -0.077% | 2,361 | -6.623% |
| 2025-08-15 | 26.04 | 26.04 | 25.97 | 25.99 | -0.230% | 1,919 | -6.695% |
| 2025-08-14 | 26.08 | 26.08 | 26.05 | 26.05 | -0.268% | 3,283 | -6.910% |
| 2025-08-13 | 26.14 | 26.14 | 26.11 | 26.12 | +0.384% | 3,292 | -7.159% |
| 2025-08-12 | 25.96 | 26.02 | 25.95 | 26.02 | -0.144% | 3,876 | -6.802% |
| 2025-08-11 | 26.08 | 26.09 | 26.06 | 26.06 | +0.010% | 82,351 | -6.937% |
| 2025-08-08 | 26.02 | 26.07 | 26.02 | 26.05 | +0.077% | 3,717 | -6.928% |
| 2025-08-07 | 26.04 | 26.04 | 26.03 | 26.04 | 0.000% | 1,103 | -6.856% |
| 2025-08-06 | 26.03 | 26.06 | 25.98 | 26.04 | -0.077% | 1,577 | -6.856% |
| 2025-08-05 | 26.08 | 26.08 | 26.05 | 26.05 | -0.102% | 1,652 | -6.928% |
| 2025-08-04 | 26.03 | 26.08 | 26.02 | 26.08 | +0.319% | 1,064 | -7.023% |
| 2025-08-01 | 25.94 | 26.00 | 25.94 | 26.00 | +0.838% | 883 | -6.726% |
| 2025-07-31 | 25.78 | 25.78 | 25.78 | 25.78 | -0.207% | 180 | -5.945% |
| 2025-07-30 | 25.88 | 25.92 | 25.84 | 25.84 | -0.342% | 1,710 | -6.140% |
| 2025-07-29 | 25.91 | 25.93 | 25.91 | 25.93 | +0.543% | 1,539 | -6.461% |
| 2025-07-28 | 25.79 | 25.80 | 25.77 | 25.79 | -0.134% | 11,531 | -5.953% |
| 2025-07-25 | 25.79 | 25.82 | 25.77 | 25.82 | +0.134% | 1,629 | -6.079% |
| 2025-07-24 | 25.74 | 25.80 | 25.74 | 25.79 | +0.155% | 5,736 | -5.953% |
| 2025-07-23 | 25.80 | 25.81 | 25.75 | 25.75 | -0.500% | 1,347 | -5.807% |
| 2025-07-22 | 25.90 | 25.90 | 25.87 | 25.87 | +0.095% | 906 | -6.278% |
| 2025-07-21 | 25.88 | 25.89 | 25.85 | 25.85 | +0.330% | 5,085 | -6.190% |
| 2025-07-18 | 25.80 | 25.80 | 25.77 | 25.77 | +0.135% | 2,956 | -5.880% |
| 2025-07-17 | 25.75 | 25.76 | 25.72 | 25.73 | +0.114% | 3,463 | -5.753% |
| 2025-07-16 | 25.70 | 25.70 | 25.70 | 25.70 | +0.414% | 317 | -5.645% |
| 2025-07-15 | 25.59 | 25.60 | 25.59 | 25.59 | -0.326% | 1,191 | -5.255% |
| 2025-07-14 | 25.68 | 25.68 | 25.65 | 25.68 | +0.093% | 1,472 | -5.564% |
| 2025-07-11 | 25.65 | 25.66 | 25.64 | 25.66 | -0.193% | 1,746 | -5.477% |
| 2025-07-10 | 25.67 | 25.70 | 25.67 | 25.70 | +0.010% | 2,563 | -5.659% |
| 2025-07-09 | 25.63 | 25.70 | 25.63 | 25.70 | +0.378% | 575 | -5.649% |
| 2025-07-08 | 25.60 | 25.61 | 25.59 | 25.61 | -0.137% | 2,306 | -5.292% |
| 2025-07-07 | 25.65 | 25.65 | 25.60 | 25.64 | -0.097% | 8,029 | -5.421% |
| 2025-07-03 | 25.66 | 25.69 | 25.64 | 25.66 | -0.146% | 3,153 | -5.513% |
| 2025-07-02 | 25.69 | 25.70 | 25.69 | 25.70 | -0.072% | 2,752 | -5.651% |
| 2025-07-01 | 25.74 | 25.76 | 25.72 | 25.72 | -1.603% | 2,510 | -5.719% |
| 2025-06-30 | 26.11 | 26.16 | 26.11 | 26.14 | +0.297% | 3,420 | -7.230% |
| 2025-06-27 | 26.08 | 26.14 | 26.06 | 26.06 | -0.105% | 4,212 | -6.955% |
| 2025-06-26 | 26.06 | 26.09 | 26.03 | 26.09 | +0.327% | 3,145 | -7.053% |
| 2025-06-25 | 25.97 | 26.00 | 25.97 | 26.00 | +0.085% | 687 | -6.749% |
| 2025-06-24 | 25.98 | 25.98 | 25.98 | 25.98 | +0.185% | 211 | -6.670% |
| 2025-06-23 | 25.96 | 25.96 | 25.93 | 25.93 | +0.168% | 727 | -6.497% |
| 2025-06-20 | 25.79 | 25.89 | 25.79 | 25.89 | +0.219% | 2,138 | -6.340% |
| 2025-06-18 | 25.85 | 25.89 | 25.83 | 25.83 | +0.115% | 5,771 | -6.134% |
| 2025-06-17 | 25.75 | 25.82 | 25.70 | 25.80 | +0.487% | 5,014 | -6.026% |
| 2025-06-16 | 25.70 | 25.73 | 25.68 | 25.68 | -0.101% | 1,971 | -5.569% |
| 2025-06-13 | 25.74 | 25.74 | 25.65 | 25.71 | -0.101% | 869 | -5.664% |
| 2025-06-12 | 25.69 | 25.73 | 25.69 | 25.73 | +0.317% | 589 | -5.759% |
| 2025-06-11 | 25.59 | 25.65 | 25.59 | 25.65 | +0.289% | 1,085 | -5.460% |
| 2025-06-10 | 25.56 | 25.58 | 25.56 | 25.58 | +0.105% | 495 | -5.187% |
| 2025-06-09 | 25.52 | 25.55 | 25.52 | 25.55 | +0.038% | 5,030 | -5.088% |
| 2025-06-06 | 25.63 | 25.63 | 25.54 | 25.54 | -0.614% | 5,250 | -5.052% |
| 2025-06-05 | 25.82 | 25.83 | 25.69 | 25.70 | -0.389% | 3,903 | -5.635% |
| 2025-06-04 | 25.74 | 25.83 | 25.74 | 25.80 | +0.448% | 735 | -6.003% |
| 2025-06-03 | 25.76 | 25.76 | 25.67 | 25.68 | -0.117% | 1,017 | -5.582% |
| 2025-06-02 | 25.71 | 25.73 | 25.70 | 25.71 | -0.261% | 5,663 | -5.693% |
| 2025-05-30 | 25.74 | 25.78 | 25.74 | 25.78 | +0.277% | 661 | -5.939% |
| 2025-05-29 | 25.67 | 25.71 | 25.62 | 25.71 | +0.352% | 2,633 | -5.679% |
| 2025-05-28 | 25.64 | 25.65 | 25.61 | 25.62 | -0.310% | 2,155 | -5.347% |
| 2025-05-27 | 25.66 | 25.72 | 25.66 | 25.70 | +0.311% | 2,590 | -5.641% |
| 2025-05-23 | 25.63 | 25.63 | 25.55 | 25.62 | +0.274% | 1,802 | -5.347% |
| 2025-05-22 | 25.43 | 25.55 | 25.43 | 25.55 | +0.382% | 1,658 | -5.088% |
| 2025-05-21 | 25.52 | 25.52 | 25.42 | 25.45 | -0.594% | 6,965 | -4.725% |
| 2025-05-20 | 25.60 | 25.63 | 25.60 | 25.60 | -0.205% | 519 | -5.292% |
| 2025-05-19 | 25.55 | 25.66 | 25.55 | 25.66 | +0.019% | 1,603 | -5.486% |
| 2025-05-16 | 25.69 | 25.69 | 25.64 | 25.65 | +0.285% | 902 | -5.468% |
| 2025-05-15 | 25.57 | 25.62 | 25.57 | 25.58 | +0.233% | 2,106 | -5.199% |
| 2025-05-14 | 25.52 | 25.55 | 25.52 | 25.52 | -0.037% | 824 | -4.978% |
| 2025-05-13 | 25.43 | 25.53 | 25.43 | 25.53 | +0.158% | 1,230 | -5.013% |
| 2025-05-12 | 25.54 | 25.56 | 25.47 | 25.49 | -0.696% | 2,886 | -4.863% |
| 2025-05-09 | 25.70 | 25.76 | 25.66 | 25.67 | +0.110% | 2,421 | -5.525% |
| 2025-05-08 | 25.71 | 25.71 | 25.63 | 25.64 | -0.369% | 2,110 | -5.421% |
| 2025-05-07 | 25.75 | 25.75 | 25.73 | 25.73 | +0.096% | 1,024 | -5.770% |
| 2025-05-06 | 25.64 | 25.71 | 25.62 | 25.71 | +0.235% | 2,987 | -5.679% |
| 2025-05-05 | 25.63 | 25.65 | 25.61 | 25.65 | +0.039% | 751 | -5.458% |
| 2025-05-02 | 25.70 | 25.73 | 25.63 | 25.64 | -0.572% | 887 | -5.421% |
| 2025-05-01 | 25.93 | 25.94 | 25.79 | 25.79 | -0.424% | 3,462 | -5.962% |
| 2025-04-30 | 25.84 | 25.90 | 25.84 | 25.90 | +0.376% | 1,211 | -6.360% |
| 2025-04-29 | 25.82 | 25.84 | 25.80 | 25.80 | +0.155% | 2,026 | -6.008% |
| 2025-04-28 | 25.80 | 25.80 | 25.71 | 25.76 | +0.293% | 5,231 | -5.862% |
| 2025-04-25 | 25.71 | 25.72 | 25.66 | 25.68 | +0.097% | 9,510 | -5.586% |
| 2025-04-24 | 25.60 | 25.70 | 25.60 | 25.66 | +0.608% | 931 | -5.495% |
| 2025-04-23 | 25.52 | 25.52 | 25.50 | 25.50 | +0.374% | 478 | -4.921% |
| 2025-04-22 | 25.41 | 25.41 | 25.41 | 25.41 | +0.367% | 190 | -4.565% |
| 2025-04-21 | 25.52 | 25.52 | 25.32 | 25.32 | -0.580% | 1,366 | -4.215% |
| 2025-04-17 | 25.48 | 25.48 | 25.41 | 25.46 | +0.266% | 7,817 | -4.771% |
| 2025-04-16 | 25.41 | 25.44 | 25.34 | 25.40 | +0.187% | 2,725 | -4.518% |
| 2025-04-15 | 25.34 | 25.43 | 25.34 | 25.35 | 0.000% | 6,464 | -4.339% |