IBIK
iShares iBonds Oct 2034 Term TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 12:41:53 PM EDT
23.92USD-0.209%(-0.05)27,378
23.91Bid23.95Ask0.04SpreadIBIK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.97 | 23.97 | 23.92 | 23.92 | -0.230% | 27,378 | 0.000% |
| 2026-10-02 | 24.09 | 24.10 | 23.97 | 23.98 | -0.291% | 25,026 | -0.230% |
| 2026-10-01 | 23.93 | 24.08 | 23.92 | 24.05 | -0.435% | 17,430 | -0.520% |
| 2026-09-30 | 24.21 | 24.21 | 24.11 | 24.15 | -0.083% | 9,876 | -0.952% |
| 2026-09-29 | 24.16 | 24.17 | 24.09 | 24.17 | +0.083% | 36,694 | -1.034% |
| 2026-09-28 | 24.18 | 24.20 | 24.12 | 24.15 | -0.480% | 45,711 | -0.952% |
| 2026-09-25 | 24.24 | 24.28 | 24.19 | 24.27 | +0.233% | 21,017 | -1.428% |
| 2026-09-24 | 24.36 | 24.36 | 24.21 | 24.21 | -0.575% | 30,468 | -1.198% |
| 2026-09-23 | 24.51 | 24.51 | 24.32 | 24.35 | -0.875% | 22,090 | -1.766% |
| 2026-09-22 | 24.57 | 24.59 | 24.54 | 24.57 | -0.081% | 17,749 | -2.626% |
| 2026-09-21 | 24.55 | 24.59 | 24.52 | 24.59 | +0.475% | 23,845 | -2.705% |
| 2026-09-18 | 24.52 | 24.52 | 24.47 | 24.47 | -0.513% | 18,675 | -2.243% |
| 2026-09-17 | 24.57 | 24.59 | 24.55 | 24.59 | +0.388% | 7,966 | -2.744% |
| 2026-09-16 | 24.64 | 24.68 | 24.50 | 24.50 | -0.528% | 20,209 | -2.367% |
| 2026-09-15 | 24.61 | 24.64 | 24.60 | 24.63 | -0.041% | 20,218 | -2.883% |
| 2026-09-14 | 24.68 | 24.73 | 24.64 | 24.64 | -0.101% | 23,610 | -2.922% |
| 2026-09-11 | 24.78 | 24.80 | 24.64 | 24.66 | -0.485% | 38,978 | -3.020% |
| 2026-09-10 | 24.85 | 24.86 | 24.78 | 24.79 | -0.601% | 21,240 | -3.491% |
| 2026-09-09 | 24.99 | 24.99 | 24.92 | 24.93 | -0.240% | 21,789 | -4.071% |
| 2026-09-08 | 25.02 | 25.02 | 24.95 | 25.00 | +0.040% | 167,815 | -4.301% |
| 2026-09-04 | 24.99 | 25.00 | 24.97 | 24.98 | -0.120% | 21,066 | -4.263% |
| 2026-09-03 | 25.04 | 25.07 | 25.02 | 25.02 | +0.235% | 8,380 | -4.377% |
| 2026-09-02 | 25.00 | 25.00 | 24.95 | 24.96 | -0.035% | 13,365 | -4.152% |
| 2026-09-01 | 24.98 | 24.98 | 24.94 | 24.96 | -0.027% | 19,933 | -4.186% |
| 2026-08-31 | 25.00 | 25.00 | 24.96 | 24.97 | -0.133% | 10,277 | -4.212% |
| 2026-08-28 | 25.15 | 25.16 | 25.00 | 25.00 | -0.675% | 24,589 | -4.339% |
| 2026-08-27 | 25.18 | 25.18 | 25.16 | 25.18 | -0.000% | 28,132 | -4.985% |
| 2026-08-26 | 25.17 | 25.19 | 25.16 | 25.18 | -0.198% | 9,774 | -4.985% |
| 2026-08-25 | 25.18 | 25.23 | 25.18 | 25.23 | +0.398% | 11,847 | -5.173% |
| 2026-08-24 | 25.13 | 25.16 | 25.10 | 25.13 | +0.159% | 34,188 | -4.796% |
| 2026-08-21 | 25.13 | 25.14 | 25.07 | 25.09 | -0.427% | 20,307 | -4.644% |
| 2026-08-20 | 25.14 | 25.19 | 25.12 | 25.19 | +0.034% | 14,145 | -5.051% |
| 2026-08-19 | 25.18 | 25.21 | 25.14 | 25.18 | +0.295% | 31,820 | -5.019% |
| 2026-08-18 | 25.04 | 25.11 | 25.04 | 25.11 | +0.300% | 9,884 | -4.739% |
| 2026-08-17 | 25.09 | 25.09 | 25.01 | 25.04 | -0.100% | 14,004 | -4.454% |
| 2026-08-14 | 25.10 | 25.10 | 25.05 | 25.06 | -0.159% | 8,685 | -4.549% |
| 2026-08-13 | 25.11 | 25.15 | 25.08 | 25.10 | +0.240% | 8,676 | -4.701% |
| 2026-08-12 | 25.05 | 25.07 | 25.04 | 25.04 | +0.040% | 7,991 | -4.473% |
| 2026-08-11 | 25.02 | 25.03 | 25.02 | 25.03 | +0.060% | 5,845 | -4.435% |
| 2026-08-10 | 25.02 | 25.05 | 25.00 | 25.02 | -0.180% | 20,313 | -4.377% |
| 2026-08-07 | 25.09 | 25.09 | 25.05 | 25.06 | +0.140% | 21,561 | -4.549% |
| 2026-08-06 | 25.05 | 25.06 | 25.02 | 25.02 | -0.160% | 27,122 | -4.416% |
| 2026-08-05 | 25.05 | 25.08 | 25.04 | 25.07 | -0.026% | 12,586 | -4.568% |
| 2026-08-04 | 25.08 | 25.11 | 25.05 | 25.07 | +0.246% | 24,885 | -4.593% |
| 2026-08-03 | 25.05 | 25.05 | 25.00 | 25.01 | +0.120% | 24,000 | -4.358% |
| 2026-07-31 | 25.00 | 25.01 | 24.94 | 24.98 | -0.275% | 11,565 | -4.243% |
| 2026-07-30 | 25.07 | 25.08 | 25.04 | 25.05 | +0.016% | 12,042 | -4.507% |
| 2026-07-29 | 24.99 | 25.07 | 24.95 | 25.05 | +0.180% | 11,426 | -4.492% |
| 2026-07-28 | 24.98 | 25.05 | 24.98 | 25.00 | +0.241% | 15,571 | -4.320% |
| 2026-07-27 | 25.00 | 25.00 | 24.94 | 24.94 | -0.140% | 7,871 | -4.090% |
| 2026-07-24 | 25.00 | 25.02 | 24.97 | 24.98 | -0.020% | 12,530 | -4.224% |
| 2026-07-23 | 25.00 | 25.00 | 24.94 | 24.98 | -0.240% | 16,853 | -4.243% |
| 2026-07-22 | 25.11 | 25.11 | 25.04 | 25.04 | -0.180% | 7,545 | -4.473% |
| 2026-07-21 | 25.11 | 25.11 | 25.04 | 25.09 | -0.139% | 8,895 | -4.645% |
| 2026-07-20 | 25.20 | 25.20 | 25.11 | 25.12 | -0.238% | 9,239 | -4.777% |
| 2026-07-17 | 25.20 | 25.21 | 25.17 | 25.18 | +0.299% | 7,700 | -5.004% |
| 2026-07-16 | 25.11 | 25.13 | 25.09 | 25.11 | -0.179% | 4,066 | -4.720% |
| 2026-07-15 | 25.13 | 25.16 | 25.10 | 25.15 | +0.179% | 6,062 | -4.891% |
| 2026-07-14 | 25.09 | 25.12 | 25.07 | 25.11 | +0.140% | 8,053 | -4.720% |
| 2026-07-13 | 25.11 | 25.11 | 25.04 | 25.07 | -0.159% | 12,943 | -4.587% |
| 2026-07-10 | 25.14 | 25.14 | 25.11 | 25.11 | -0.040% | 9,732 | -4.739% |
| 2026-07-09 | 25.12 | 25.15 | 25.12 | 25.12 | +0.150% | 10,503 | -4.777% |
| 2026-07-08 | 25.09 | 25.11 | 25.07 | 25.08 | -0.229% | 17,750 | -4.635% |
| 2026-07-07 | 25.20 | 25.20 | 25.11 | 25.14 | -0.297% | 27,272 | -4.853% |
| 2026-07-06 | 25.18 | 25.21 | 25.17 | 25.21 | +0.298% | 20,548 | -5.136% |
| 2026-07-02 | 25.17 | 25.20 | 25.13 | 25.14 | -0.060% | 14,059 | -4.853% |
| 2026-07-01 | 25.20 | 25.22 | 25.15 | 25.16 | -2.841% | 4,053 | -4.910% |
| 2026-06-30 | 25.94 | 25.98 | 25.89 | 25.89 | -0.325% | 12,680 | -7.611% |
| 2026-06-29 | 25.92 | 25.98 | 25.92 | 25.98 | +0.193% | 23,243 | -7.911% |
| 2026-06-26 | 25.91 | 25.93 | 25.90 | 25.93 | +0.155% | 5,487 | -7.734% |
| 2026-06-25 | 25.91 | 25.94 | 25.89 | 25.89 | +0.349% | 116,774 | -7.591% |
| 2026-06-24 | 25.78 | 25.81 | 25.78 | 25.80 | +0.428% | 6,535 | -7.269% |
| 2026-06-23 | 25.71 | 25.72 | 25.66 | 25.68 | -0.058% | 11,394 | -6.872% |
| 2026-06-22 | 25.80 | 25.80 | 25.70 | 25.70 | -0.465% | 12,750 | -6.926% |
| 2026-06-18 | 25.76 | 25.84 | 25.76 | 25.82 | +0.435% | 14,877 | -7.359% |
| 2026-06-17 | 26.00 | 26.00 | 25.70 | 25.71 | -0.894% | 14,869 | -6.956% |
| 2026-06-16 | 25.92 | 25.95 | 25.90 | 25.94 | +0.120% | 10,208 | -7.787% |
| 2026-06-15 | 25.90 | 25.92 | 25.90 | 25.91 | +0.306% | 5,597 | -7.677% |
| 2026-06-12 | 25.79 | 25.85 | 25.79 | 25.83 | -0.155% | 4,848 | -7.395% |
| 2026-06-11 | 25.79 | 25.87 | 25.76 | 25.87 | +0.466% | 2,215 | -7.538% |
| 2026-06-10 | 25.83 | 25.84 | 25.75 | 25.75 | -0.097% | 16,840 | -7.107% |
| 2026-06-09 | 25.74 | 25.79 | 25.74 | 25.77 | +0.136% | 8,700 | -7.197% |
| 2026-06-08 | 25.83 | 25.83 | 25.73 | 25.74 | -0.117% | 7,681 | -7.071% |
| 2026-06-05 | 25.85 | 25.85 | 25.77 | 25.77 | -0.559% | 20,066 | -7.180% |
| 2026-06-04 | 25.95 | 25.95 | 25.91 | 25.91 | -0.019% | 2,379 | -7.698% |
| 2026-06-03 | 25.97 | 25.97 | 25.89 | 25.92 | -0.250% | 9,350 | -7.716% |
| 2026-06-02 | 26.00 | 26.03 | 25.98 | 25.98 | -0.019% | 2,695 | -7.947% |
| 2026-06-01 | 26.00 | 26.00 | 25.94 | 25.99 | -0.058% | 24,054 | -7.965% |
| 2026-05-29 | 26.01 | 26.02 | 25.98 | 26.00 | +0.077% | 11,772 | -8.018% |
| 2026-05-28 | 25.95 | 26.01 | 25.93 | 25.98 | +0.251% | 12,820 | -7.947% |
| 2026-05-27 | 25.93 | 25.95 | 25.92 | 25.92 | +0.077% | 5,183 | -7.716% |
| 2026-05-26 | 25.86 | 25.90 | 25.85 | 25.90 | +0.543% | 10,268 | -7.645% |
| 2026-05-22 | 25.75 | 25.77 | 25.71 | 25.76 | -0.030% | 6,981 | -7.143% |
| 2026-05-21 | 25.73 | 25.78 | 25.73 | 25.77 | -0.086% | 6,298 | -7.171% |
| 2026-05-20 | 25.75 | 25.81 | 25.74 | 25.79 | +0.350% | 14,665 | -7.251% |
| 2026-05-19 | 25.74 | 25.74 | 25.66 | 25.70 | -0.445% | 7,064 | -6.926% |
| 2026-05-18 | 25.85 | 25.85 | 25.80 | 25.82 | -0.097% | 12,430 | -7.341% |
| 2026-05-15 | 25.91 | 25.91 | 25.84 | 25.84 | -0.577% | 6,800 | -7.430% |
| 2026-05-14 | 26.08 | 26.08 | 25.99 | 25.99 | -0.134% | 36,684 | -7.965% |
| 2026-05-13 | 26.03 | 26.04 | 26.02 | 26.02 | +0.058% | 8,619 | -8.088% |
| 2026-05-12 | 26.08 | 26.08 | 26.01 | 26.01 | -0.268% | 2,724 | -8.035% |
| 2026-05-11 | 26.08 | 26.10 | 26.07 | 26.08 | -0.038% | 25,697 | -8.282% |
| 2026-05-08 | 26.10 | 26.10 | 26.09 | 26.09 | +0.346% | 1,538 | -8.317% |
| 2026-05-07 | 26.05 | 26.05 | 26.00 | 26.00 | -0.115% | 3,985 | -8.000% |
| 2026-05-06 | 26.02 | 26.03 | 26.01 | 26.03 | +0.154% | 3,305 | -8.106% |
| 2026-05-05 | 25.99 | 26.05 | 25.99 | 25.99 | -0.115% | 6,374 | -7.965% |
| 2026-05-04 | 26.04 | 26.04 | 26.01 | 26.02 | -0.209% | 3,863 | -8.071% |
| 2026-05-01 | 26.10 | 26.10 | 26.07 | 26.07 | +0.287% | 3,006 | -8.263% |
| 2026-04-30 | 25.98 | 26.00 | 25.96 | 26.00 | +0.270% | 10,189 | -8.000% |
| 2026-04-29 | 25.96 | 25.97 | 25.91 | 25.93 | -0.342% | 10,188 | -7.751% |
| 2026-04-28 | 26.00 | 26.02 | 25.98 | 26.02 | -0.062% | 14,845 | -8.066% |
| 2026-04-27 | 26.07 | 26.07 | 26.04 | 26.04 | -0.010% | 9,060 | -8.124% |
| 2026-04-24 | 25.97 | 26.05 | 25.97 | 26.04 | +0.222% | 11,702 | -8.133% |
| 2026-04-23 | 25.98 | 25.98 | 25.91 | 25.98 | +0.174% | 3,277 | -7.929% |
| 2026-04-22 | 25.96 | 25.97 | 25.93 | 25.93 | +0.174% | 4,362 | -7.769% |
| 2026-04-21 | 25.93 | 25.93 | 25.89 | 25.89 | -0.250% | 6,707 | -7.609% |
| 2026-04-20 | 26.01 | 26.01 | 25.94 | 25.95 | -0.096% | 10,311 | -7.840% |
| 2026-04-17 | 25.98 | 25.98 | 25.95 | 25.98 | +0.328% | 7,817 | -7.929% |
| 2026-04-16 | 25.96 | 25.96 | 25.89 | 25.89 | -0.211% | 15,786 | -7.627% |
| 2026-04-15 | 25.96 | 25.96 | 25.93 | 25.95 | -0.097% | 24,042 | -7.822% |
| 2026-04-14 | 25.90 | 25.98 | 25.90 | 25.98 | +0.269% | 12,071 | -7.911% |
| 2026-04-13 | 25.85 | 25.91 | 25.84 | 25.91 | +0.291% | 9,348 | -7.663% |
| 2026-04-10 | 25.81 | 25.86 | 25.80 | 25.83 | +0.113% | 17,423 | -7.395% |
| 2026-04-09 | 25.76 | 25.84 | 25.75 | 25.80 | +0.042% | 13,787 | -7.290% |
| 2026-04-08 | 25.88 | 25.88 | 25.77 | 25.79 | +0.058% | 9,459 | -7.251% |
| 2026-04-07 | 25.66 | 25.79 | 25.66 | 25.77 | +0.207% | 11,722 | -7.197% |
| 2026-04-06 | 25.71 | 25.74 | 25.69 | 25.72 | -0.144% | 6,284 | -7.005% |
| 2026-04-02 | 25.71 | 25.76 | 25.71 | 25.76 | +0.464% | 1,211 | -7.139% |
| 2026-04-01 | 25.64 | 25.68 | 25.63 | 25.64 | -0.427% | 9,471 | -6.708% |
| 2026-03-31 | 25.76 | 25.78 | 25.73 | 25.75 | +0.195% | 6,967 | -7.107% |
| 2026-03-30 | 25.70 | 25.75 | 25.70 | 25.70 | +0.725% | 11,604 | -6.926% |
| 2026-03-27 | 25.54 | 25.56 | 25.49 | 25.52 | -0.157% | 7,141 | -6.251% |
| 2026-03-26 | 25.68 | 25.68 | 25.55 | 25.55 | -0.509% | 10,884 | -6.398% |
| 2026-03-25 | 25.64 | 25.69 | 25.64 | 25.69 | +0.355% | 5,439 | -6.875% |
| 2026-03-24 | 25.60 | 25.64 | 25.55 | 25.59 | -0.409% | 9,125 | -6.544% |
| 2026-03-23 | 25.69 | 25.76 | 25.67 | 25.70 | -0.039% | 13,616 | -6.926% |
| 2026-03-20 | 25.78 | 25.80 | 25.70 | 25.71 | -0.983% | 18,313 | -6.962% |
| 2026-03-19 | 25.96 | 25.99 | 25.92 | 25.97 | -0.221% | 6,028 | -7.877% |
| 2026-03-18 | 26.10 | 26.10 | 26.02 | 26.02 | -0.142% | 4,732 | -8.081% |
| 2026-03-17 | 26.05 | 26.10 | 26.05 | 26.06 | +0.323% | 5,835 | -8.212% |
| 2026-03-16 | 25.96 | 25.99 | 25.94 | 25.98 | +0.371% | 4,323 | -7.915% |
| 2026-03-13 | 25.95 | 25.95 | 25.87 | 25.88 | -0.308% | 128,042 | -7.573% |
| 2026-03-12 | 25.99 | 26.02 | 25.93 | 25.96 | -0.211% | 7,429 | -7.858% |
| 2026-03-11 | 26.06 | 26.06 | 26.00 | 26.02 | -0.134% | 5,009 | -8.053% |
| 2026-03-10 | 26.11 | 26.11 | 26.05 | 26.05 | -0.307% | 3,781 | -8.177% |
| 2026-03-09 | 26.11 | 26.13 | 26.06 | 26.13 | +0.287% | 5,379 | -8.458% |
| 2026-03-06 | 26.02 | 26.12 | 26.02 | 26.06 | +0.231% | 3,363 | -8.195% |
| 2026-03-05 | 25.99 | 26.00 | 25.96 | 26.00 | -0.075% | 3,787 | -7.983% |
| 2026-03-04 | 26.05 | 26.06 | 26.01 | 26.01 | -0.271% | 1,965 | -8.052% |
| 2026-03-03 | 26.05 | 26.12 | 26.05 | 26.09 | -0.018% | 4,934 | -8.301% |
| 2026-03-02 | 26.12 | 26.12 | 26.05 | 26.09 | -0.306% | 3,807 | -8.317% |
| 2026-02-27 | 26.20 | 26.21 | 26.15 | 26.17 | +0.076% | 195,706 | -8.598% |
| 2026-02-26 | 26.06 | 26.15 | 26.06 | 26.15 | +0.399% | 5,923 | -8.528% |
| 2026-02-25 | 26.04 | 26.07 | 26.03 | 26.05 | +0.048% | 7,103 | -8.162% |
| 2026-02-24 | 26.07 | 26.07 | 26.00 | 26.03 | -0.007% | 6,170 | -8.118% |
| 2026-02-23 | 26.01 | 26.07 | 26.01 | 26.04 | +0.155% | 4,690 | -8.124% |
| 2026-02-20 | 25.99 | 26.00 | 25.95 | 26.00 | -0.058% | 6,182 | -7.982% |
| 2026-02-19 | 25.97 | 26.02 | 25.97 | 26.01 | +0.172% | 108,408 | -8.035% |
| 2026-02-18 | 25.98 | 26.01 | 25.97 | 25.97 | -0.115% | 11,943 | -7.877% |
| 2026-02-17 | 26.01 | 26.02 | 25.99 | 26.00 | -0.191% | 337,180 | -7.983% |
| 2026-02-13 | 26.04 | 26.05 | 26.02 | 26.05 | +0.135% | 5,326 | -8.159% |
| 2026-02-12 | 25.89 | 26.01 | 25.89 | 26.01 | +0.463% | 27,011 | -8.035% |
| 2026-02-11 | 25.88 | 25.91 | 25.88 | 25.89 | -0.154% | 11,316 | -7.609% |
| 2026-02-10 | 25.93 | 25.93 | 25.91 | 25.93 | +0.290% | 3,205 | -7.752% |
| 2026-02-09 | 25.82 | 25.86 | 25.82 | 25.86 | +0.136% | 2,538 | -7.484% |
| 2026-02-06 | 25.81 | 25.82 | 25.79 | 25.82 | +0.039% | 4,538 | -7.359% |
| 2026-02-05 | 25.77 | 25.81 | 25.76 | 25.81 | +0.369% | 4,833 | -7.323% |
| 2026-02-04 | 25.70 | 25.73 | 25.70 | 25.71 | -0.117% | 5,259 | -6.980% |
| 2026-02-03 | 25.72 | 25.75 | 25.70 | 25.75 | +0.175% | 13,936 | -7.089% |
| 2026-02-02 | 25.73 | 25.73 | 25.68 | 25.70 | -0.194% | 106,798 | -6.926% |
| 2026-01-30 | 25.75 | 25.77 | 25.75 | 25.75 | -0.098% | 10,505 | -7.107% |
| 2026-01-29 | 25.82 | 25.82 | 25.78 | 25.78 | +0.032% | 8,169 | -7.198% |
| 2026-01-28 | 25.72 | 25.77 | 25.72 | 25.77 | +0.068% | 8,548 | -7.168% |
| 2026-01-27 | 25.75 | 25.76 | 25.75 | 25.75 | +0.076% | 2,057 | -7.105% |
| 2026-01-26 | 25.72 | 25.75 | 25.72 | 25.73 | +0.136% | 1,632 | -7.035% |
| 2026-01-23 | 25.63 | 25.70 | 25.63 | 25.70 | +0.254% | 15,415 | -6.908% |
| 2026-01-22 | 25.64 | 25.66 | 25.63 | 25.63 | -0.097% | 10,402 | -6.672% |
| 2026-01-21 | 25.56 | 25.66 | 25.56 | 25.66 | +0.451% | 24,624 | -6.763% |
| 2026-01-20 | 25.58 | 25.58 | 25.54 | 25.54 | -0.366% | 25,333 | -6.342% |
| 2026-01-16 | 25.72 | 25.74 | 25.63 | 25.63 | -0.336% | 16,267 | -6.685% |
| 2026-01-15 | 25.74 | 25.75 | 25.71 | 25.72 | -0.175% | 14,155 | -6.998% |
| 2026-01-14 | 25.77 | 25.80 | 25.77 | 25.77 | +0.185% | 4,217 | -7.161% |
| 2026-01-13 | 25.72 | 25.74 | 25.71 | 25.72 | +0.164% | 6,511 | -6.989% |
| 2026-01-12 | 25.68 | 25.69 | 25.67 | 25.68 | -0.050% | 3,849 | -6.837% |
| 2026-01-09 | 25.64 | 25.69 | 25.64 | 25.69 | +0.129% | 5,625 | -6.883% |
| 2026-01-08 | 25.66 | 25.68 | 25.66 | 25.66 | -0.291% | 10,080 | -6.763% |
| 2026-01-07 | 25.72 | 25.74 | 25.72 | 25.73 | +0.178% | 9,977 | -7.035% |
| 2026-01-06 | 25.70 | 25.70 | 25.65 | 25.68 | -0.061% | 24,480 | -6.869% |
| 2026-01-05 | 25.68 | 25.70 | 25.67 | 25.70 | +0.312% | 2,396 | -6.926% |
| 2026-01-02 | 25.64 | 25.65 | 25.62 | 25.62 | -0.078% | 4,814 | -6.635% |
| 2025-12-31 | 25.67 | 25.67 | 25.64 | 25.64 | -0.233% | 733 | -6.708% |
| 2025-12-30 | 25.69 | 25.72 | 25.68 | 25.70 | -0.000% | 12,618 | -6.926% |
| 2025-12-29 | 25.70 | 25.71 | 25.68 | 25.70 | +0.122% | 16,243 | -6.926% |
| 2025-12-26 | 25.70 | 25.71 | 25.66 | 25.67 | -0.024% | 15,973 | -6.813% |
| 2025-12-24 | 25.66 | 25.68 | 25.66 | 25.68 | +0.273% | 9,651 | -6.835% |
| 2025-12-23 | 25.57 | 25.61 | 25.56 | 25.61 | +0.039% | 22,501 | -6.581% |
| 2025-12-22 | 25.62 | 25.62 | 25.58 | 25.59 | -0.156% | 3,281 | -6.544% |
| 2025-12-19 | 25.69 | 25.69 | 25.63 | 25.64 | -1.499% | 3,434 | -6.690% |
| 2025-12-18 | 25.95 | 26.02 | 25.93 | 26.02 | +0.282% | 7,289 | -8.088% |
| 2025-12-17 | 25.91 | 25.95 | 25.91 | 25.95 | +0.081% | 6,830 | -7.829% |
| 2025-12-16 | 25.86 | 25.96 | 25.86 | 25.93 | +0.058% | 11,998 | -7.755% |
| 2025-12-15 | 25.98 | 25.98 | 25.92 | 25.92 | -0.055% | 4,335 | -7.701% |
| 2025-12-12 | 25.94 | 25.94 | 25.90 | 25.93 | -0.188% | 13,486 | -7.752% |
| 2025-12-11 | 26.02 | 26.05 | 25.98 | 25.98 | -0.003% | 10,185 | -7.925% |
| 2025-12-10 | 25.92 | 25.98 | 25.92 | 25.98 | +0.249% | 296 | -7.928% |
| 2025-12-09 | 25.97 | 25.97 | 25.91 | 25.91 | -0.116% | 3,607 | -7.698% |
| 2025-12-08 | 26.00 | 26.00 | 25.92 | 25.95 | -0.212% | 3,576 | -7.805% |
| 2025-12-05 | 26.06 | 26.06 | 26.00 | 26.00 | -0.269% | 1,646 | -8.000% |
| 2025-12-04 | 26.05 | 26.07 | 26.05 | 26.07 | -0.115% | 8,855 | -8.247% |
| 2025-12-03 | 26.08 | 26.10 | 26.07 | 26.10 | +0.260% | 394 | -8.352% |
| 2025-12-02 | 26.03 | 26.05 | 26.02 | 26.03 | +0.052% | 14,571 | -8.114% |
| 2025-12-01 | 26.04 | 26.06 | 26.02 | 26.02 | -0.501% | 3,036 | -8.067% |
| 2025-11-28 | 26.24 | 26.24 | 26.14 | 26.15 | -0.191% | 2,072 | -8.528% |
| 2025-11-26 | 26.13 | 26.20 | 26.13 | 26.20 | +0.239% | 8,197 | -8.702% |
| 2025-11-25 | 26.10 | 26.14 | 26.10 | 26.14 | +0.238% | 5,036 | -8.484% |
| 2025-11-24 | 26.07 | 26.09 | 26.07 | 26.08 | +0.023% | 2,077 | -8.266% |
| 2025-11-21 | 26.06 | 26.07 | 26.03 | 26.07 | +0.306% | 9,034 | -8.245% |
| 2025-11-20 | 25.99 | 26.01 | 25.99 | 25.99 | +0.114% | 568 | -7.965% |
| 2025-11-19 | 25.99 | 25.99 | 25.96 | 25.96 | -0.131% | 3,798 | -7.859% |
| 2025-11-18 | 26.02 | 26.02 | 25.97 | 25.99 | +0.094% | 2,508 | -7.980% |
| 2025-11-17 | 25.98 | 25.99 | 25.97 | 25.97 | +0.077% | 8,090 | -7.894% |
| 2025-11-14 | 26.04 | 26.04 | 25.95 | 25.95 | -0.115% | 2,130 | -7.823% |
| 2025-11-13 | 26.03 | 26.03 | 25.98 | 25.98 | -0.192% | 2,369 | -7.929% |
| 2025-11-12 | 26.04 | 26.05 | 26.03 | 26.03 | -0.192% | 2,890 | -8.106% |
| 2025-11-11 | 26.00 | 26.08 | 26.00 | 26.08 | +0.424% | 9,144 | -8.282% |
| 2025-11-10 | 25.98 | 25.99 | 25.95 | 25.97 | -0.077% | 34,574 | -7.894% |
| 2025-11-07 | 25.94 | 26.00 | 25.94 | 25.99 | 0.000% | 1,117 | -7.965% |
| 2025-11-06 | 25.98 | 26.01 | 25.96 | 25.99 | +0.347% | 7,511 | -7.965% |
| 2025-11-05 | 25.93 | 25.93 | 25.89 | 25.90 | -0.461% | 3,975 | -7.645% |
| 2025-11-04 | 26.01 | 26.02 | 25.99 | 26.02 | +0.135% | 3,378 | -8.071% |
| 2025-11-03 | 26.00 | 26.00 | 25.96 | 25.98 | -0.135% | 14,671 | -7.947% |
| 2025-10-31 | 25.99 | 26.02 | 25.98 | 26.02 | +0.250% | 18,251 | -8.071% |
| 2025-10-30 | 25.95 | 26.00 | 25.94 | 25.95 | -0.211% | 38,072 | -7.840% |
| 2025-10-29 | 26.14 | 26.16 | 26.00 | 26.01 | -0.649% | 20,039 | -8.035% |
| 2025-10-28 | 26.13 | 26.18 | 26.13 | 26.18 | +0.115% | 5,998 | -8.633% |
| 2025-10-27 | 26.14 | 26.16 | 26.09 | 26.15 | -0.038% | 15,922 | -8.528% |
| 2025-10-24 | 26.14 | 26.16 | 26.11 | 26.16 | +0.046% | 3,828 | -8.563% |
| 2025-10-23 | 26.19 | 26.19 | 26.15 | 26.15 | -0.267% | 7,575 | -8.521% |
| 2025-10-22 | 26.17 | 26.22 | 26.16 | 26.22 | +0.145% | 9,894 | -8.765% |
| 2025-10-21 | 26.17 | 26.19 | 26.15 | 26.18 | +0.307% | 13,017 | -8.633% |
| 2025-10-20 | 26.07 | 26.10 | 26.07 | 26.10 | +0.115% | 3,831 | -8.352% |
| 2025-10-17 | 26.11 | 26.11 | 26.07 | 26.07 | -0.230% | 12,479 | -8.247% |
| 2025-10-16 | 26.05 | 26.13 | 26.04 | 26.13 | +0.288% | 14,577 | -8.458% |
| 2025-10-15 | 26.11 | 26.12 | 26.03 | 26.05 | -0.153% | 5,409 | -8.194% |
| 2025-10-14 | 26.08 | 26.11 | 26.06 | 26.09 | +0.154% | 17,467 | -8.335% |
| 2025-10-13 | 26.02 | 26.10 | 25.97 | 26.05 | +0.058% | 6,050 | -8.194% |
| 2025-10-10 | 26.01 | 26.06 | 25.99 | 26.04 | +0.405% | 2,608 | -8.141% |
| 2025-10-09 | 25.95 | 25.96 | 25.92 | 25.93 | -0.154% | 4,959 | -7.769% |
| 2025-10-08 | 26.00 | 26.00 | 25.97 | 25.98 | +0.077% | 2,372 | -7.911% |
| 2025-10-07 | 25.90 | 25.96 | 25.90 | 25.95 | +0.348% | 3,363 | -7.840% |
| 2025-10-06 | 25.89 | 25.91 | 25.86 | 25.86 | -0.231% | 5,747 | -7.520% |
| 2025-10-03 | 25.96 | 25.96 | 25.92 | 25.93 | -0.192% | 6,827 | -7.734% |
| 2025-10-02 | 25.96 | 25.99 | 25.96 | 25.98 | +0.057% | 2,787 | -7.911% |
| 2025-10-01 | 25.97 | 25.97 | 25.93 | 25.96 | -0.935% | 10,328 | -7.859% |
| 2025-09-30 | 26.23 | 26.25 | 26.20 | 26.20 | -0.019% | 9,462 | -8.720% |
| 2025-09-29 | 26.21 | 26.23 | 26.20 | 26.21 | +0.177% | 3,164 | -8.737% |
| 2025-09-26 | 26.19 | 26.21 | 26.16 | 26.16 | -0.081% | 17,955 | -8.576% |
| 2025-09-25 | 26.15 | 26.20 | 26.15 | 26.18 | -0.210% | 14,019 | -8.650% |
| 2025-09-24 | 26.26 | 26.27 | 26.22 | 26.24 | -0.152% | 12,751 | -8.841% |
| 2025-09-23 | 26.23 | 26.28 | 26.23 | 26.28 | +0.266% | 2,618 | -8.980% |
| 2025-09-22 | 26.27 | 26.27 | 26.21 | 26.21 | -0.284% | 9,293 | -8.738% |
| 2025-09-19 | 26.30 | 26.30 | 26.27 | 26.29 | -0.057% | 1,929 | -8.998% |
| 2025-09-18 | 26.31 | 26.36 | 26.30 | 26.30 | -0.379% | 3,181 | -9.049% |
| 2025-09-17 | 26.44 | 26.54 | 26.37 | 26.40 | -0.208% | 5,876 | -9.394% |
| 2025-09-16 | 26.43 | 26.46 | 26.43 | 26.45 | +0.189% | 11,868 | -9.582% |
| 2025-09-15 | 26.41 | 26.43 | 26.41 | 26.41 | +0.114% | 8,342 | -9.411% |
| 2025-09-12 | 26.39 | 26.40 | 26.35 | 26.38 | -0.226% | 13,031 | -9.308% |
| 2025-09-11 | 26.46 | 26.48 | 26.43 | 26.43 | +0.208% | 1,828 | -9.513% |
| 2025-09-10 | 26.36 | 26.39 | 26.36 | 26.38 | +0.221% | 1,601 | -9.325% |
| 2025-09-09 | 26.37 | 26.37 | 26.32 | 26.32 | -0.202% | 6,567 | -9.124% |
| 2025-09-08 | 26.38 | 26.39 | 26.34 | 26.38 | +0.190% | 10,945 | -9.308% |
| 2025-09-05 | 26.32 | 26.33 | 26.32 | 26.32 | +0.502% | 4,725 | -9.136% |
| 2025-09-04 | 26.14 | 26.19 | 26.14 | 26.19 | +0.320% | 5,077 | -8.680% |
| 2025-09-03 | 26.12 | 26.13 | 26.11 | 26.11 | +0.307% | 5,079 | -8.388% |
| 2025-09-02 | 26.00 | 26.05 | 26.00 | 26.03 | -0.293% | 14,845 | -8.106% |
| 2025-08-29 | 26.13 | 26.15 | 26.11 | 26.11 | -0.123% | 4,084 | -8.375% |
| 2025-08-28 | 26.10 | 26.15 | 26.10 | 26.14 | +0.052% | 4,388 | -8.488% |
| 2025-08-27 | 26.04 | 26.14 | 26.04 | 26.12 | +0.268% | 10,550 | -8.440% |
| 2025-08-26 | 25.97 | 26.05 | 25.96 | 26.05 | +0.383% | 5,324 | -8.194% |
| 2025-08-25 | 25.96 | 25.99 | 25.95 | 25.96 | -0.190% | 11,852 | -7.842% |
| 2025-08-22 | 25.83 | 26.00 | 25.83 | 26.00 | +0.853% | 5,845 | -8.018% |
| 2025-08-21 | 25.76 | 25.79 | 25.72 | 25.79 | -0.039% | 2,989 | -7.233% |
| 2025-08-20 | 25.80 | 25.82 | 25.78 | 25.80 | +0.155% | 3,525 | -7.269% |
| 2025-08-19 | 25.76 | 25.78 | 25.74 | 25.75 | +0.097% | 6,845 | -7.125% |
| 2025-08-18 | 25.79 | 25.79 | 25.71 | 25.73 | -0.104% | 4,548 | -7.035% |
| 2025-08-15 | 25.82 | 25.82 | 25.76 | 25.76 | -0.303% | 4,632 | -7.131% |
| 2025-08-14 | 25.87 | 25.87 | 25.83 | 25.84 | -0.289% | 21,999 | -7.412% |
| 2025-08-13 | 25.91 | 25.93 | 25.91 | 25.91 | +0.410% | 2,801 | -7.680% |
| 2025-08-12 | 25.76 | 25.81 | 25.75 | 25.80 | -0.138% | 4,287 | -7.302% |
| 2025-08-11 | 25.85 | 25.89 | 25.84 | 25.84 | -0.039% | 108,163 | -7.430% |
| 2025-08-08 | 25.81 | 25.86 | 25.80 | 25.85 | +0.003% | 4,282 | -7.466% |
| 2025-08-07 | 25.85 | 25.86 | 25.81 | 25.85 | +0.115% | 4,042 | -7.463% |
| 2025-08-06 | 25.84 | 25.87 | 25.82 | 25.82 | -0.194% | 8,466 | -7.356% |
| 2025-08-05 | 25.90 | 25.91 | 25.87 | 25.87 | -0.079% | 3,743 | -7.536% |
| 2025-08-04 | 25.84 | 25.91 | 25.82 | 25.89 | +0.310% | 1,507 | -7.609% |
| 2025-08-01 | 25.76 | 25.81 | 25.72 | 25.81 | +0.879% | 7,593 | -7.323% |
| 2025-07-31 | 25.68 | 25.68 | 25.59 | 25.59 | -0.168% | 4,364 | -6.508% |
| 2025-07-30 | 25.67 | 25.73 | 25.63 | 25.63 | -0.357% | 5,225 | -6.665% |
| 2025-07-29 | 25.66 | 25.73 | 25.64 | 25.72 | +0.614% | 2,082 | -6.998% |
| 2025-07-28 | 25.59 | 25.59 | 25.56 | 25.56 | -0.183% | 2,840 | -6.428% |
| 2025-07-25 | 25.57 | 25.62 | 25.56 | 25.61 | +0.117% | 6,439 | -6.599% |
| 2025-07-24 | 25.52 | 25.58 | 25.51 | 25.58 | +0.196% | 3,322 | -6.489% |
| 2025-07-23 | 25.58 | 25.58 | 25.53 | 25.53 | -0.528% | 3,560 | -6.306% |
| 2025-07-22 | 25.67 | 25.68 | 25.67 | 25.67 | +0.130% | 4,867 | -6.801% |
| 2025-07-21 | 25.66 | 25.67 | 25.63 | 25.63 | +0.341% | 5,141 | -6.680% |
| 2025-07-18 | 25.58 | 25.58 | 25.54 | 25.55 | +0.137% | 10,762 | -6.361% |
| 2025-07-17 | 25.53 | 25.53 | 25.48 | 25.51 | +0.137% | 5,773 | -6.233% |
| 2025-07-16 | 25.37 | 25.48 | 25.37 | 25.48 | +0.394% | 1,405 | -6.104% |
| 2025-07-15 | 25.44 | 25.44 | 25.35 | 25.38 | -0.353% | 6,752 | -5.734% |
| 2025-07-14 | 25.46 | 25.48 | 25.42 | 25.46 | +0.101% | 6,034 | -6.067% |
| 2025-07-11 | 25.44 | 25.44 | 25.42 | 25.44 | -0.220% | 3,170 | -5.973% |
| 2025-07-10 | 25.47 | 25.50 | 25.45 | 25.50 | +0.001% | 1,480 | -6.180% |
| 2025-07-09 | 25.43 | 25.50 | 25.43 | 25.50 | +0.431% | 8,609 | -6.179% |
| 2025-07-08 | 25.37 | 25.39 | 25.37 | 25.39 | -0.173% | 3,697 | -5.775% |
| 2025-07-07 | 25.44 | 25.44 | 25.40 | 25.43 | -0.111% | 7,543 | -5.938% |
| 2025-07-03 | 25.47 | 25.50 | 25.42 | 25.46 | -0.242% | 5,264 | -6.042% |
| 2025-07-02 | 25.50 | 25.52 | 25.49 | 25.52 | -0.078% | 8,805 | -6.270% |
| 2025-07-01 | 25.58 | 25.58 | 25.52 | 25.54 | -1.081% | 13,046 | -6.343% |
| 2025-06-30 | 25.80 | 25.83 | 25.78 | 25.82 | +0.268% | 4,982 | -7.355% |
| 2025-06-27 | 25.74 | 25.80 | 25.74 | 25.75 | -0.078% | 7,614 | -7.107% |
| 2025-06-26 | 25.72 | 25.77 | 25.70 | 25.77 | +0.272% | 6,302 | -7.179% |
| 2025-06-25 | 25.66 | 25.70 | 25.64 | 25.70 | +0.078% | 2,825 | -6.926% |
| 2025-06-24 | 25.59 | 25.69 | 25.59 | 25.68 | +0.234% | 6,963 | -6.854% |
| 2025-06-23 | 25.65 | 25.70 | 25.62 | 25.62 | +0.117% | 1,562 | -6.635% |
| 2025-06-20 | 25.49 | 25.61 | 25.48 | 25.59 | +0.196% | 10,066 | -6.526% |
| 2025-06-18 | 25.55 | 25.59 | 25.51 | 25.54 | +0.094% | 29,538 | -6.343% |
| 2025-06-17 | 25.40 | 25.52 | 25.40 | 25.52 | +0.655% | 10,172 | -6.255% |
| 2025-06-16 | 25.37 | 25.42 | 25.33 | 25.35 | -0.197% | 8,663 | -5.641% |
| 2025-06-13 | 25.41 | 25.41 | 25.34 | 25.40 | -0.196% | 5,525 | -5.827% |
| 2025-06-12 | 25.45 | 25.47 | 25.40 | 25.45 | +0.394% | 430,309 | -6.012% |
| 2025-06-11 | 25.27 | 25.36 | 25.27 | 25.35 | +0.317% | 4,244 | -5.641% |
| 2025-06-10 | 25.25 | 25.27 | 25.25 | 25.27 | 0.000% | 4,189 | -5.342% |
| 2025-06-09 | 25.23 | 25.29 | 25.22 | 25.27 | +0.216% | 4,825 | -5.342% |
| 2025-06-06 | 25.30 | 25.30 | 25.20 | 25.22 | -0.706% | 8,113 | -5.138% |
| 2025-06-05 | 25.49 | 25.51 | 25.39 | 25.39 | -0.373% | 6,836 | -5.807% |
| 2025-06-04 | 25.43 | 25.50 | 25.43 | 25.49 | +0.552% | 7,297 | -6.159% |
| 2025-06-03 | 25.43 | 25.45 | 25.34 | 25.35 | -0.102% | 238,832 | -5.641% |
| 2025-06-02 | 25.39 | 25.39 | 25.36 | 25.38 | -0.331% | 4,041 | -5.737% |
| 2025-05-30 | 25.40 | 25.49 | 25.38 | 25.46 | +0.276% | 7,081 | -6.049% |
| 2025-05-29 | 25.33 | 25.39 | 25.30 | 25.39 | +0.474% | 203,585 | -5.790% |
| 2025-05-28 | 25.30 | 25.32 | 25.26 | 25.27 | -0.433% | 5,714 | -5.343% |
| 2025-05-27 | 25.31 | 25.39 | 25.29 | 25.38 | 0.000% | 215,044 | -5.753% |
| 2025-05-23 | 25.27 | 25.39 | 25.21 | 25.38 | +0.675% | 246,605 | -5.753% |
| 2025-05-22 | 25.11 | 25.21 | 25.10 | 25.21 | +0.435% | 6,160 | -5.116% |
| 2025-05-21 | 25.19 | 25.20 | 25.10 | 25.10 | -0.749% | 8,049 | -4.704% |
| 2025-05-20 | 25.26 | 25.31 | 25.22 | 25.29 | -0.237% | 11,589 | -5.417% |
| 2025-05-19 | 25.22 | 25.35 | 25.21 | 25.35 | 0.000% | 8,550 | -5.641% |
| 2025-05-16 | 25.36 | 25.37 | 25.35 | 25.35 | +0.172% | 1,978 | -5.641% |
| 2025-05-15 | 25.25 | 25.31 | 25.23 | 25.31 | +0.362% | 2,392 | -5.478% |
| 2025-05-14 | 25.23 | 25.24 | 25.20 | 25.21 | -0.099% | 5,149 | -5.136% |
| 2025-05-13 | 25.19 | 25.24 | 25.15 | 25.24 | +0.298% | 15,957 | -5.230% |
| 2025-05-12 | 25.28 | 25.28 | 25.16 | 25.16 | -0.867% | 10,119 | -4.947% |
| 2025-05-09 | 25.39 | 25.45 | 25.39 | 25.39 | +0.217% | 4,272 | -5.771% |
| 2025-05-08 | 25.46 | 25.46 | 25.33 | 25.33 | -0.484% | 9,338 | -5.567% |
| 2025-05-07 | 25.47 | 25.47 | 25.45 | 25.45 | +0.113% | 910 | -6.024% |
| 2025-05-06 | 25.35 | 25.42 | 25.31 | 25.42 | +0.316% | 11,006 | -5.918% |
| 2025-05-05 | 25.29 | 25.34 | 25.25 | 25.34 | -0.081% | 8,130 | -5.620% |
| 2025-05-02 | 25.38 | 25.38 | 25.35 | 25.36 | -0.521% | 2,982 | -5.697% |
| 2025-05-01 | 25.62 | 25.62 | 25.47 | 25.50 | -0.441% | 7,268 | -6.188% |
| 2025-04-30 | 25.56 | 25.61 | 25.54 | 25.61 | +0.204% | 4,186 | -6.602% |
| 2025-04-29 | 25.55 | 25.59 | 25.55 | 25.56 | +0.217% | 2,918 | -6.411% |
| 2025-04-28 | 25.44 | 25.50 | 25.44 | 25.50 | +0.370% | 1,643 | -6.208% |
| 2025-04-25 | 25.45 | 25.45 | 25.40 | 25.41 | +0.098% | 12,128 | -5.861% |
| 2025-04-24 | 25.36 | 25.40 | 25.35 | 25.38 | +0.675% | 5,676 | -5.769% |
| 2025-04-23 | 25.33 | 25.33 | 25.21 | 25.21 | +0.375% | 1,096 | -5.133% |
| 2025-04-22 | 25.11 | 25.13 | 25.09 | 25.12 | +0.489% | 1,131 | -4.777% |
| 2025-04-21 | 25.18 | 25.20 | 25.00 | 25.00 | -0.684% | 23,409 | -4.312% |
| 2025-04-17 | 25.15 | 25.19 | 25.15 | 25.17 | +0.080% | 4,563 | -4.966% |
| 2025-04-16 | 25.09 | 25.15 | 25.08 | 25.15 | +0.434% | 22,560 | -4.891% |
| 2025-04-15 | 25.10 | 25.13 | 25.04 | 25.04 | 0.000% | 12,118 | -4.478% |