IBIL
iShares iBonds Oct 2035 Term TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 12:37:19 PM EDT
23.64USD-0.253%(-0.06)21,448
23.65Bid23.67Ask0.02SpreadIBIL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.68 | 23.68 | 23.64 | 23.64 | -0.253% | 21,448 | 0.000% |
| 2026-10-02 | 23.84 | 23.84 | 23.68 | 23.70 | -0.253% | 42,327 | -0.253% |
| 2026-10-01 | 23.63 | 23.80 | 23.61 | 23.76 | -0.252% | 50,522 | -0.505% |
| 2026-09-30 | 23.88 | 23.88 | 23.78 | 23.82 | 0.000% | 12,859 | -0.756% |
| 2026-09-29 | 23.81 | 23.84 | 23.77 | 23.82 | -0.126% | 14,013 | -0.756% |
| 2026-09-28 | 23.90 | 23.90 | 23.81 | 23.85 | -0.584% | 30,138 | -0.881% |
| 2026-09-25 | 23.92 | 23.99 | 23.86 | 23.99 | +0.335% | 16,265 | -1.459% |
| 2026-09-24 | 24.06 | 24.07 | 23.91 | 23.91 | -0.685% | 64,001 | -1.129% |
| 2026-09-23 | 24.26 | 24.26 | 24.05 | 24.07 | -1.007% | 33,783 | -1.807% |
| 2026-09-22 | 24.33 | 24.35 | 24.28 | 24.32 | -0.021% | 20,154 | -2.796% |
| 2026-09-21 | 24.30 | 24.33 | 24.24 | 24.33 | +0.414% | 16,353 | -2.817% |
| 2026-09-18 | 24.24 | 24.26 | 24.21 | 24.23 | -0.391% | 11,619 | -2.415% |
| 2026-09-17 | 24.28 | 24.32 | 24.28 | 24.32 | +0.371% | 5,771 | -2.796% |
| 2026-09-16 | 24.38 | 24.43 | 24.23 | 24.23 | -0.513% | 15,021 | -2.435% |
| 2026-09-15 | 24.34 | 24.38 | 24.33 | 24.36 | -0.082% | 74,941 | -2.936% |
| 2026-09-14 | 24.38 | 24.47 | 24.35 | 24.38 | -0.057% | 36,096 | -3.015% |
| 2026-09-11 | 24.55 | 24.55 | 24.36 | 24.39 | -0.398% | 23,330 | -3.071% |
| 2026-09-10 | 24.59 | 24.59 | 24.49 | 24.49 | -0.704% | 18,712 | -3.457% |
| 2026-09-09 | 24.73 | 24.75 | 24.65 | 24.66 | -0.323% | 7,366 | -4.136% |
| 2026-09-08 | 24.73 | 24.76 | 24.71 | 24.74 | +0.021% | 21,703 | -4.446% |
| 2026-09-04 | 24.75 | 24.75 | 24.71 | 24.73 | -0.102% | 13,420 | -4.426% |
| 2026-09-03 | 24.77 | 24.80 | 24.74 | 24.76 | +0.304% | 26,727 | -4.523% |
| 2026-09-02 | 24.77 | 24.77 | 24.68 | 24.68 | -0.020% | 10,895 | -4.233% |
| 2026-09-01 | 24.73 | 24.75 | 24.68 | 24.69 | -0.101% | 14,553 | -4.253% |
| 2026-08-31 | 24.76 | 24.76 | 24.68 | 24.71 | -0.141% | 27,400 | -4.350% |
| 2026-08-28 | 24.86 | 24.90 | 24.75 | 24.75 | -0.603% | 19,039 | -4.485% |
| 2026-08-27 | 24.94 | 24.94 | 24.90 | 24.90 | -0.080% | 19,174 | -5.061% |
| 2026-08-26 | 24.91 | 24.93 | 24.89 | 24.92 | -0.100% | 7,292 | -5.136% |
| 2026-08-25 | 24.93 | 24.95 | 24.92 | 24.95 | +0.423% | 29,542 | -5.232% |
| 2026-08-24 | 24.88 | 24.88 | 24.83 | 24.84 | +0.142% | 21,015 | -4.831% |
| 2026-08-21 | 24.84 | 24.88 | 24.79 | 24.80 | -0.481% | 40,594 | -4.695% |
| 2026-08-20 | 24.87 | 24.93 | 24.87 | 24.92 | +0.015% | 9,501 | -5.154% |
| 2026-08-19 | 24.93 | 24.94 | 24.89 | 24.92 | +0.467% | 10,738 | -5.140% |
| 2026-08-18 | 24.73 | 24.81 | 24.73 | 24.81 | +0.223% | 7,726 | -4.697% |
| 2026-08-17 | 24.81 | 24.81 | 24.74 | 24.75 | -0.182% | 15,216 | -4.485% |
| 2026-08-14 | 24.84 | 24.84 | 24.77 | 24.80 | -0.201% | 11,376 | -4.659% |
| 2026-08-13 | 24.83 | 24.87 | 24.83 | 24.84 | +0.222% | 7,770 | -4.850% |
| 2026-08-12 | 24.85 | 24.85 | 24.75 | 24.79 | +0.201% | 11,451 | -4.639% |
| 2026-08-11 | 24.76 | 24.77 | 24.73 | 24.74 | +0.001% | 19,026 | -4.447% |
| 2026-08-10 | 24.79 | 24.79 | 24.73 | 24.74 | -0.262% | 22,462 | -4.446% |
| 2026-08-07 | 24.83 | 24.83 | 24.75 | 24.80 | +0.141% | 41,084 | -4.697% |
| 2026-08-06 | 24.79 | 24.79 | 24.75 | 24.77 | -0.097% | 17,999 | -4.562% |
| 2026-08-05 | 24.76 | 24.81 | 24.76 | 24.79 | -0.004% | 8,958 | -4.654% |
| 2026-08-04 | 24.85 | 24.85 | 24.80 | 24.80 | +0.182% | 50,909 | -4.658% |
| 2026-08-03 | 24.79 | 24.79 | 24.72 | 24.75 | +0.126% | 23,891 | -4.485% |
| 2026-07-31 | 24.75 | 24.75 | 24.67 | 24.72 | -0.295% | 6,980 | -4.365% |
| 2026-07-30 | 24.83 | 24.83 | 24.78 | 24.79 | +0.028% | 19,654 | -4.647% |
| 2026-07-29 | 24.73 | 24.84 | 24.69 | 24.79 | +0.101% | 10,827 | -4.620% |
| 2026-07-28 | 24.72 | 24.79 | 24.72 | 24.76 | +0.304% | 8,229 | -4.523% |
| 2026-07-27 | 24.71 | 24.73 | 24.68 | 24.68 | -0.101% | 32,563 | -4.233% |
| 2026-07-24 | 24.71 | 24.76 | 24.69 | 24.71 | -0.040% | 17,262 | -4.330% |
| 2026-07-23 | 24.75 | 24.75 | 24.69 | 24.72 | -0.253% | 14,102 | -4.369% |
| 2026-07-22 | 24.83 | 24.84 | 24.78 | 24.78 | -0.150% | 13,092 | -4.611% |
| 2026-07-21 | 24.83 | 24.84 | 24.81 | 24.82 | -0.181% | 8,911 | -4.754% |
| 2026-07-20 | 24.93 | 24.93 | 24.85 | 24.86 | -0.241% | 12,210 | -4.927% |
| 2026-07-17 | 24.96 | 24.96 | 24.88 | 24.93 | +0.322% | 8,451 | -5.155% |
| 2026-07-16 | 24.85 | 24.87 | 24.80 | 24.84 | -0.181% | 8,603 | -4.850% |
| 2026-07-15 | 24.80 | 24.91 | 24.80 | 24.89 | +0.201% | 11,904 | -5.022% |
| 2026-07-14 | 24.80 | 24.87 | 24.80 | 24.84 | +0.161% | 4,875 | -4.831% |
| 2026-07-13 | 24.84 | 24.85 | 24.79 | 24.80 | -0.221% | 18,995 | -4.677% |
| 2026-07-10 | 24.89 | 24.89 | 24.85 | 24.86 | -0.040% | 4,391 | -4.888% |
| 2026-07-09 | 24.86 | 24.88 | 24.86 | 24.86 | +0.121% | 7,522 | -4.927% |
| 2026-07-08 | 24.85 | 24.85 | 24.80 | 24.84 | -0.221% | 18,910 | -4.812% |
| 2026-07-07 | 24.97 | 24.97 | 24.86 | 24.89 | -0.380% | 22,224 | -5.022% |
| 2026-07-06 | 24.98 | 24.98 | 24.93 | 24.98 | +0.359% | 20,752 | -5.383% |
| 2026-07-02 | 24.95 | 24.98 | 24.86 | 24.90 | -0.057% | 16,659 | -5.044% |
| 2026-07-01 | 24.95 | 24.96 | 24.91 | 24.91 | -2.869% | 1,677 | -5.098% |
| 2026-06-30 | 25.72 | 25.76 | 25.65 | 25.65 | -0.482% | 41,809 | -7.821% |
| 2026-06-29 | 25.73 | 25.77 | 25.73 | 25.77 | +0.132% | 1,962 | -8.265% |
| 2026-06-26 | 25.64 | 25.74 | 25.64 | 25.74 | +0.297% | 11,197 | -8.144% |
| 2026-06-25 | 25.69 | 25.71 | 25.66 | 25.66 | +0.285% | 7,987 | -7.871% |
| 2026-06-24 | 25.56 | 25.59 | 25.56 | 25.59 | +0.538% | 3,480 | -7.609% |
| 2026-06-23 | 25.48 | 25.49 | 25.44 | 25.45 | -0.029% | 22,796 | -7.112% |
| 2026-06-22 | 25.54 | 25.57 | 25.45 | 25.46 | -0.563% | 9,158 | -7.139% |
| 2026-06-18 | 25.54 | 25.63 | 25.54 | 25.60 | +0.378% | 18,854 | -7.662% |
| 2026-06-17 | 25.72 | 25.73 | 25.50 | 25.50 | -0.778% | 16,444 | -7.312% |
| 2026-06-16 | 25.71 | 25.73 | 25.68 | 25.70 | +0.097% | 10,376 | -8.033% |
| 2026-06-15 | 25.72 | 25.72 | 25.65 | 25.68 | +0.254% | 4,066 | -7.944% |
| 2026-06-12 | 25.62 | 25.63 | 25.57 | 25.61 | -0.039% | 6,350 | -7.710% |
| 2026-06-11 | 25.57 | 25.63 | 25.50 | 25.63 | +0.490% | 5,778 | -7.746% |
| 2026-06-10 | 25.59 | 25.59 | 25.50 | 25.50 | -0.137% | 13,305 | -7.294% |
| 2026-06-09 | 25.52 | 25.55 | 25.51 | 25.54 | +0.177% | 5,666 | -7.421% |
| 2026-06-08 | 25.57 | 25.57 | 25.49 | 25.49 | -0.215% | 16,665 | -7.258% |
| 2026-06-05 | 25.60 | 25.60 | 25.54 | 25.55 | -0.564% | 13,088 | -7.457% |
| 2026-06-04 | 25.70 | 25.71 | 25.65 | 25.69 | +0.058% | 4,204 | -7.980% |
| 2026-06-03 | 25.71 | 25.73 | 25.66 | 25.68 | -0.330% | 3,602 | -7.926% |
| 2026-06-02 | 25.77 | 25.79 | 25.76 | 25.76 | +0.019% | 2,480 | -8.230% |
| 2026-06-01 | 25.73 | 25.77 | 25.70 | 25.75 | +0.018% | 18,335 | -8.212% |
| 2026-05-29 | 25.79 | 25.79 | 25.75 | 25.75 | +0.040% | 3,311 | -8.195% |
| 2026-05-28 | 25.72 | 25.80 | 25.70 | 25.74 | +0.272% | 5,388 | -8.159% |
| 2026-05-27 | 25.68 | 25.70 | 25.66 | 25.67 | +0.078% | 11,108 | -7.908% |
| 2026-05-26 | 25.59 | 25.66 | 25.59 | 25.65 | +0.509% | 9,905 | -7.836% |
| 2026-05-22 | 25.54 | 25.54 | 25.46 | 25.52 | +0.117% | 5,183 | -7.367% |
| 2026-05-21 | 25.45 | 25.52 | 25.45 | 25.49 | -0.098% | 15,491 | -7.259% |
| 2026-05-20 | 25.53 | 25.54 | 25.52 | 25.52 | +0.312% | 8,652 | -7.349% |
| 2026-05-19 | 25.47 | 25.47 | 25.38 | 25.44 | -0.462% | 11,571 | -7.060% |
| 2026-05-18 | 25.55 | 25.58 | 25.54 | 25.55 | -0.141% | 1,344 | -7.490% |
| 2026-05-15 | 25.61 | 25.61 | 25.57 | 25.59 | -0.641% | 3,299 | -7.620% |
| 2026-05-14 | 25.80 | 25.80 | 25.74 | 25.75 | 0.000% | 10,266 | -8.212% |
| 2026-05-13 | 25.77 | 25.77 | 25.75 | 25.75 | +0.058% | 2,391 | -8.212% |
| 2026-05-12 | 25.82 | 25.82 | 25.72 | 25.74 | -0.329% | 6,528 | -8.159% |
| 2026-05-11 | 25.84 | 25.86 | 25.81 | 25.82 | -0.077% | 10,465 | -8.461% |
| 2026-05-08 | 25.89 | 25.89 | 25.84 | 25.84 | +0.349% | 2,287 | -8.532% |
| 2026-05-07 | 25.81 | 25.82 | 25.74 | 25.75 | -0.078% | 4,499 | -8.212% |
| 2026-05-06 | 25.83 | 25.83 | 25.75 | 25.77 | +0.155% | 3,459 | -8.283% |
| 2026-05-05 | 25.76 | 25.77 | 25.73 | 25.73 | -0.097% | 2,052 | -8.141% |
| 2026-05-04 | 25.80 | 25.80 | 25.74 | 25.76 | -0.252% | 4,181 | -8.230% |
| 2026-05-01 | 25.85 | 25.85 | 25.82 | 25.82 | +0.311% | 1,614 | -8.461% |
| 2026-04-30 | 25.69 | 25.76 | 25.69 | 25.75 | +0.248% | 33,412 | -8.176% |
| 2026-04-29 | 25.72 | 25.73 | 25.67 | 25.68 | -0.286% | 6,310 | -7.949% |
| 2026-04-28 | 25.75 | 25.77 | 25.71 | 25.75 | -0.058% | 4,545 | -8.212% |
| 2026-04-27 | 25.81 | 25.82 | 25.77 | 25.77 | -0.058% | 6,853 | -8.265% |
| 2026-04-24 | 25.73 | 25.80 | 25.72 | 25.79 | +0.249% | 7,851 | -8.319% |
| 2026-04-23 | 25.75 | 25.76 | 25.66 | 25.72 | +0.042% | 10,327 | -8.090% |
| 2026-04-22 | 25.73 | 25.74 | 25.69 | 25.71 | +0.234% | 958 | -8.051% |
| 2026-04-21 | 25.69 | 25.71 | 25.65 | 25.65 | -0.233% | 15,640 | -7.836% |
| 2026-04-20 | 25.70 | 25.73 | 25.68 | 25.71 | -0.078% | 20,612 | -8.051% |
| 2026-04-17 | 25.75 | 25.75 | 25.71 | 25.73 | +0.292% | 8,168 | -8.123% |
| 2026-04-16 | 25.78 | 25.78 | 25.66 | 25.66 | -0.253% | 24,924 | -7.854% |
| 2026-04-15 | 25.73 | 25.73 | 25.70 | 25.72 | -0.019% | 9,042 | -8.087% |
| 2026-04-14 | 25.70 | 25.74 | 25.68 | 25.73 | +0.214% | 9,521 | -8.105% |
| 2026-04-13 | 25.61 | 25.67 | 25.61 | 25.67 | +0.298% | 11,341 | -7.908% |
| 2026-04-10 | 25.57 | 25.61 | 25.57 | 25.59 | +0.034% | 15,103 | -7.634% |
| 2026-04-09 | 25.52 | 25.59 | 25.52 | 25.59 | +0.157% | 3,367 | -7.602% |
| 2026-04-08 | 25.67 | 25.67 | 25.54 | 25.55 | 0.000% | 6,013 | -7.457% |
| 2026-04-07 | 25.43 | 25.55 | 25.40 | 25.55 | +0.252% | 14,829 | -7.457% |
| 2026-04-06 | 25.47 | 25.50 | 25.46 | 25.48 | -0.075% | 12,418 | -7.224% |
| 2026-04-02 | 25.49 | 25.50 | 25.49 | 25.50 | +0.413% | 222 | -7.294% |
| 2026-04-01 | 25.41 | 25.42 | 25.38 | 25.39 | -0.334% | 54,348 | -6.911% |
| 2026-03-31 | 25.56 | 25.56 | 25.43 | 25.48 | +0.157% | 42,405 | -7.221% |
| 2026-03-30 | 25.37 | 25.46 | 25.37 | 25.44 | +0.852% | 16,502 | -7.075% |
| 2026-03-27 | 25.26 | 25.29 | 25.20 | 25.23 | -0.199% | 17,733 | -6.283% |
| 2026-03-26 | 25.42 | 25.42 | 25.28 | 25.28 | -0.512% | 2,913 | -6.470% |
| 2026-03-25 | 25.39 | 25.41 | 25.39 | 25.41 | +0.396% | 350 | -6.949% |
| 2026-03-24 | 25.35 | 25.35 | 25.27 | 25.30 | -0.570% | 3,966 | -6.580% |
| 2026-03-23 | 25.46 | 25.47 | 25.43 | 25.45 | +0.079% | 13,546 | -7.112% |
| 2026-03-20 | 25.55 | 25.57 | 25.43 | 25.43 | -1.089% | 7,534 | -7.039% |
| 2026-03-19 | 25.68 | 25.75 | 25.68 | 25.71 | -0.213% | 2,585 | -8.051% |
| 2026-03-18 | 25.84 | 25.84 | 25.77 | 25.77 | -0.194% | 539 | -8.248% |
| 2026-03-17 | 25.80 | 25.83 | 25.78 | 25.82 | +0.447% | 1,033 | -8.425% |
| 2026-03-16 | 25.65 | 25.72 | 25.65 | 25.70 | +0.391% | 17,344 | -8.016% |
| 2026-03-13 | 25.66 | 25.66 | 25.59 | 25.60 | -0.234% | 6,954 | -7.656% |
| 2026-03-12 | 25.71 | 25.76 | 25.66 | 25.66 | -0.303% | 7,647 | -7.872% |
| 2026-03-11 | 25.77 | 25.77 | 25.73 | 25.74 | -0.163% | 4,688 | -8.151% |
| 2026-03-10 | 25.86 | 25.86 | 25.78 | 25.78 | -0.309% | 1,250 | -8.301% |
| 2026-03-09 | 25.82 | 25.88 | 25.82 | 25.86 | +0.194% | 3,257 | -8.585% |
| 2026-03-06 | 25.76 | 25.83 | 25.76 | 25.81 | +0.194% | 4,838 | -8.408% |
| 2026-03-05 | 25.71 | 25.77 | 25.70 | 25.76 | -0.155% | 3,614 | -8.230% |
| 2026-03-04 | 25.83 | 25.83 | 25.79 | 25.80 | -0.232% | 5,008 | -8.372% |
| 2026-03-03 | 25.77 | 25.87 | 25.77 | 25.86 | 0.000% | 2,205 | -8.585% |
| 2026-03-02 | 25.98 | 25.98 | 25.80 | 25.86 | -0.308% | 4,102 | -8.585% |
| 2026-02-27 | 25.98 | 25.98 | 25.94 | 25.94 | +0.212% | 2,044 | -8.867% |
| 2026-02-26 | 25.88 | 25.89 | 25.88 | 25.89 | +0.226% | 187 | -8.674% |
| 2026-02-25 | 25.82 | 25.85 | 25.79 | 25.83 | +0.104% | 8,290 | -8.467% |
| 2026-02-24 | 25.86 | 25.86 | 25.76 | 25.80 | -0.077% | 3,711 | -8.372% |
| 2026-02-23 | 25.73 | 25.84 | 25.73 | 25.82 | +0.194% | 3,809 | -8.443% |
| 2026-02-20 | 25.78 | 25.79 | 25.70 | 25.77 | -0.078% | 5,689 | -8.265% |
| 2026-02-19 | 25.77 | 25.83 | 25.77 | 25.79 | +0.134% | 1,947 | -8.337% |
| 2026-02-18 | 25.76 | 25.79 | 25.76 | 25.76 | -0.171% | 1,033 | -8.214% |
| 2026-02-17 | 25.84 | 25.84 | 25.80 | 25.80 | -0.040% | 3,513 | -8.371% |
| 2026-02-13 | 25.82 | 25.84 | 25.81 | 25.81 | +0.154% | 1,836 | -8.408% |
| 2026-02-12 | 25.66 | 25.78 | 25.66 | 25.77 | +0.430% | 2,493 | -8.266% |
| 2026-02-11 | 25.66 | 25.70 | 25.64 | 25.66 | -0.058% | 24,844 | -7.872% |
| 2026-02-10 | 25.71 | 25.72 | 25.68 | 25.68 | +0.273% | 7,484 | -7.926% |
| 2026-02-09 | 25.52 | 25.63 | 25.52 | 25.61 | +0.156% | 4,080 | -7.674% |
| 2026-02-06 | 25.58 | 25.60 | 25.53 | 25.57 | 0.000% | 2,613 | -7.530% |
| 2026-02-05 | 25.55 | 25.57 | 25.55 | 25.57 | +0.341% | 2,532 | -7.530% |
| 2026-02-04 | 25.49 | 25.49 | 25.47 | 25.48 | -0.047% | 642 | -7.214% |
| 2026-02-03 | 25.46 | 25.50 | 25.45 | 25.49 | +0.236% | 3,849 | -7.258% |
| 2026-02-02 | 25.45 | 25.45 | 25.41 | 25.43 | -0.333% | 1,057 | -7.039% |
| 2026-01-30 | 25.57 | 25.57 | 25.48 | 25.52 | -0.137% | 12,289 | -7.349% |
| 2026-01-29 | 25.52 | 25.65 | 25.52 | 25.55 | +0.118% | 72,924 | -7.476% |
| 2026-01-28 | 25.50 | 25.58 | 25.50 | 25.52 | -0.005% | 8,580 | -7.367% |
| 2026-01-27 | 25.52 | 25.56 | 25.49 | 25.52 | +0.064% | 6,512 | -7.371% |
| 2026-01-26 | 25.48 | 25.50 | 25.47 | 25.50 | +0.215% | 1,085 | -7.312% |
| 2026-01-23 | 25.43 | 25.49 | 25.43 | 25.45 | +0.178% | 4,050 | -7.113% |
| 2026-01-22 | 25.39 | 25.56 | 25.36 | 25.41 | +0.020% | 11,673 | -6.947% |
| 2026-01-21 | 25.34 | 25.42 | 25.33 | 25.40 | +0.435% | 8,122 | -6.929% |
| 2026-01-20 | 25.36 | 25.37 | 25.28 | 25.29 | -0.478% | 21,713 | -6.524% |
| 2026-01-16 | 25.40 | 25.47 | 25.40 | 25.41 | -0.360% | 5,756 | -6.971% |
| 2026-01-15 | 25.53 | 25.55 | 25.50 | 25.50 | -0.184% | 1,215 | -7.306% |
| 2026-01-14 | 25.57 | 25.58 | 25.55 | 25.55 | +0.196% | 1,914 | -7.476% |
| 2026-01-13 | 25.50 | 25.56 | 25.47 | 25.50 | +0.177% | 9,497 | -7.294% |
| 2026-01-12 | 25.39 | 25.49 | 25.39 | 25.45 | -0.059% | 2,805 | -7.130% |
| 2026-01-09 | 25.47 | 25.48 | 25.45 | 25.47 | +0.157% | 3,353 | -7.185% |
| 2026-01-08 | 25.47 | 25.49 | 25.40 | 25.43 | -0.294% | 15,252 | -7.039% |
| 2026-01-07 | 25.45 | 25.53 | 25.45 | 25.50 | +0.275% | 4,215 | -7.312% |
| 2026-01-06 | 25.50 | 25.50 | 25.42 | 25.43 | -0.098% | 8,736 | -7.057% |
| 2026-01-05 | 25.46 | 25.50 | 25.41 | 25.46 | +0.258% | 2,510 | -7.148% |
| 2026-01-02 | 25.41 | 25.45 | 25.39 | 25.39 | -0.101% | 2,129 | -6.909% |
| 2025-12-31 | 25.43 | 25.46 | 25.42 | 25.42 | -0.177% | 1,480 | -7.002% |
| 2025-12-30 | 25.45 | 25.52 | 25.42 | 25.46 | -0.078% | 8,985 | -7.167% |
| 2025-12-29 | 25.50 | 25.51 | 25.48 | 25.48 | +0.197% | 7,301 | -7.240% |
| 2025-12-26 | 25.52 | 25.52 | 25.43 | 25.43 | -0.039% | 1,614 | -7.057% |
| 2025-12-24 | 25.43 | 25.45 | 25.42 | 25.45 | +0.269% | 1,828 | -7.094% |
| 2025-12-23 | 25.34 | 25.45 | 25.30 | 25.38 | -0.013% | 12,198 | -6.844% |
| 2025-12-22 | 25.41 | 25.41 | 25.35 | 25.38 | -0.234% | 32,852 | -6.856% |
| 2025-12-19 | 25.50 | 25.50 | 25.43 | 25.44 | -1.321% | 10,358 | -7.074% |
| 2025-12-18 | 25.74 | 25.78 | 25.69 | 25.78 | +0.398% | 1,903 | -8.301% |
| 2025-12-17 | 25.68 | 25.69 | 25.65 | 25.68 | +0.147% | 10,423 | -7.936% |
| 2025-12-16 | 25.57 | 25.69 | 25.57 | 25.64 | -0.039% | 12,272 | -7.800% |
| 2025-12-15 | 25.70 | 25.70 | 25.65 | 25.65 | +0.098% | 405 | -7.836% |
| 2025-12-12 | 25.63 | 25.68 | 25.63 | 25.63 | -0.362% | 9,531 | -7.746% |
| 2025-12-11 | 25.82 | 25.83 | 25.70 | 25.72 | -0.220% | 4,043 | -8.081% |
| 2025-12-10 | 25.66 | 25.77 | 25.66 | 25.77 | +0.566% | 9,318 | -8.283% |
| 2025-12-09 | 25.68 | 25.69 | 25.63 | 25.63 | -0.115% | 2,115 | -7.764% |
| 2025-12-08 | 25.71 | 25.71 | 25.63 | 25.66 | -0.189% | 1,971 | -7.870% |
| 2025-12-05 | 25.79 | 25.79 | 25.71 | 25.71 | -0.320% | 1,058 | -8.044% |
| 2025-12-04 | 25.79 | 25.81 | 25.79 | 25.79 | +0.002% | 3,069 | -8.338% |
| 2025-12-03 | 25.83 | 25.83 | 25.79 | 25.79 | +0.124% | 368 | -8.337% |
| 2025-12-02 | 25.79 | 25.79 | 25.73 | 25.76 | -0.027% | 6,469 | -8.223% |
| 2025-12-01 | 25.82 | 25.82 | 25.77 | 25.77 | -0.433% | 3,712 | -8.248% |
| 2025-11-28 | 25.97 | 25.97 | 25.88 | 25.88 | -0.050% | 3,005 | -8.645% |
| 2025-11-26 | 25.90 | 25.94 | 25.83 | 25.89 | +0.114% | 5,472 | -8.691% |
| 2025-11-25 | 25.83 | 25.93 | 25.83 | 25.86 | +0.136% | 3,034 | -8.586% |
| 2025-11-24 | 25.82 | 25.84 | 25.82 | 25.83 | +0.052% | 352 | -8.462% |
| 2025-11-21 | 25.82 | 25.83 | 25.77 | 25.81 | +0.319% | 8,675 | -8.415% |
| 2025-11-20 | 25.76 | 26.22 | 25.69 | 25.73 | +0.162% | 7,868 | -8.123% |
| 2025-11-19 | 26.05 | 26.11 | 25.69 | 25.69 | -1.953% | 2,196 | -7.974% |
| 2025-11-18 | 25.79 | 26.44 | 25.69 | 26.20 | +1.906% | 4,389 | -9.771% |
| 2025-11-17 | 25.68 | 25.75 | 25.68 | 25.71 | +0.136% | 17,921 | -8.051% |
| 2025-11-14 | 25.71 | 25.75 | 25.68 | 25.68 | -0.213% | 1,974 | -7.926% |
| 2025-11-13 | 25.78 | 25.78 | 25.73 | 25.73 | -0.175% | 1,617 | -8.123% |
| 2025-11-12 | 25.79 | 25.80 | 25.74 | 25.78 | -0.058% | 6,372 | -8.284% |
| 2025-11-11 | 25.73 | 25.79 | 25.73 | 25.79 | +0.389% | 112 | -8.337% |
| 2025-11-10 | 25.72 | 25.75 | 25.64 | 25.69 | -0.117% | 25,849 | -7.980% |
| 2025-11-07 | 25.68 | 25.76 | 25.64 | 25.72 | +0.058% | 3,710 | -8.087% |
| 2025-11-06 | 25.71 | 25.74 | 25.67 | 25.70 | +0.234% | 2,350 | -8.033% |
| 2025-11-05 | 25.75 | 25.75 | 25.64 | 25.64 | -0.408% | 4,612 | -7.818% |
| 2025-11-04 | 25.78 | 25.81 | 25.75 | 25.75 | +0.072% | 9,584 | -8.194% |
| 2025-11-03 | 25.78 | 25.78 | 25.71 | 25.73 | -0.085% | 14,781 | -8.128% |
| 2025-10-31 | 25.75 | 25.78 | 25.71 | 25.75 | +0.098% | 7,249 | -8.206% |
| 2025-10-30 | 25.73 | 26.06 | 25.69 | 25.73 | -1.838% | 8,607 | -8.116% |
| 2025-10-29 | 25.96 | 26.73 | 25.79 | 26.21 | +1.002% | 212,886 | -9.805% |
| 2025-10-28 | 25.94 | 25.95 | 25.94 | 25.95 | +0.077% | 806 | -8.902% |
| 2025-10-27 | 25.92 | 25.94 | 25.84 | 25.93 | +0.084% | 12,923 | -8.831% |
| 2025-10-24 | 25.92 | 25.96 | 25.89 | 25.91 | -0.487% | 12,217 | -8.755% |
| 2025-10-23 | 25.99 | 26.28 | 25.96 | 26.04 | +0.259% | 20,148 | -9.199% |
| 2025-10-22 | 25.98 | 26.01 | 25.91 | 25.97 | +0.126% | 13,720 | -8.964% |
| 2025-10-21 | 25.97 | 25.99 | 25.90 | 25.94 | +0.310% | 34,318 | -8.850% |
| 2025-10-20 | 25.86 | 25.87 | 25.80 | 25.86 | +0.408% | 1,910 | -8.567% |
| 2025-10-17 | 25.91 | 25.91 | 25.75 | 25.75 | -0.502% | 6,080 | -8.194% |
| 2025-10-16 | 25.83 | 25.89 | 25.79 | 25.88 | +0.271% | 2,207 | -8.655% |
| 2025-10-15 | 25.89 | 25.89 | 25.77 | 25.81 | -0.077% | 5,460 | -8.408% |
| 2025-10-14 | 25.85 | 25.90 | 25.81 | 25.83 | -0.155% | 15,161 | -8.479% |
| 2025-10-13 | 25.83 | 25.92 | 25.76 | 25.87 | +0.388% | 4,237 | -8.620% |
| 2025-10-10 | 25.78 | 25.78 | 25.73 | 25.77 | +0.409% | 1,332 | -8.265% |
| 2025-10-09 | 25.73 | 25.73 | 25.66 | 25.66 | -0.136% | 6,236 | -7.890% |
| 2025-10-08 | 25.73 | 25.73 | 25.70 | 25.70 | +0.117% | 3,190 | -8.016% |
| 2025-10-07 | 25.59 | 25.74 | 25.59 | 25.67 | +0.234% | 5,017 | -7.908% |
| 2025-10-06 | 25.65 | 25.65 | 25.60 | 25.61 | -0.233% | 1,735 | -7.692% |
| 2025-10-03 | 25.71 | 25.74 | 25.67 | 25.67 | -0.141% | 4,248 | -7.907% |
| 2025-10-02 | 25.74 | 25.75 | 25.71 | 25.71 | +0.023% | 573 | -8.037% |
| 2025-10-01 | 25.78 | 25.78 | 25.64 | 25.70 | -0.459% | 4,504 | -8.016% |
| 2025-09-30 | 25.85 | 25.89 | 25.82 | 25.82 | +0.014% | 4,337 | -8.438% |
| 2025-09-29 | 25.82 | 25.87 | 25.82 | 25.82 | +0.136% | 6,286 | -8.425% |
| 2025-09-26 | 25.82 | 25.86 | 25.77 | 25.78 | -0.175% | 2,396 | -8.301% |
| 2025-09-25 | 25.81 | 25.87 | 25.81 | 25.83 | -0.154% | 6,367 | -8.462% |
| 2025-09-24 | 25.93 | 25.93 | 25.86 | 25.86 | -0.174% | 11,299 | -8.602% |
| 2025-09-23 | 25.82 | 25.91 | 25.82 | 25.91 | +0.310% | 1,149 | -8.761% |
| 2025-09-22 | 25.92 | 25.92 | 25.83 | 25.83 | -0.347% | 1,785 | -8.479% |
| 2025-09-19 | 25.93 | 25.93 | 25.92 | 25.92 | -0.058% | 1,644 | -8.796% |
| 2025-09-18 | 25.93 | 25.98 | 25.93 | 25.93 | -0.365% | 7,990 | -8.849% |
| 2025-09-17 | 26.13 | 26.13 | 26.03 | 26.03 | -0.153% | 377 | -9.182% |
| 2025-09-16 | 26.07 | 26.07 | 26.07 | 26.07 | -0.077% | 51 | -9.321% |
| 2025-09-15 | 26.07 | 26.09 | 26.06 | 26.09 | +0.346% | 3,338 | -9.391% |
| 2025-09-12 | 25.96 | 26.02 | 25.96 | 26.00 | -0.288% | 3,579 | -9.077% |
| 2025-09-11 | 26.05 | 26.09 | 26.05 | 26.07 | +0.318% | 975 | -9.338% |
| 2025-09-10 | 25.92 | 26.04 | 25.92 | 25.99 | +0.139% | 3,463 | -9.050% |
| 2025-09-09 | 25.99 | 25.99 | 25.94 | 25.96 | -0.145% | 993 | -8.923% |
| 2025-09-08 | 26.01 | 26.06 | 25.94 | 25.99 | +0.175% | 9,427 | -9.055% |
| 2025-09-05 | 25.91 | 25.95 | 25.90 | 25.95 | +0.634% | 5,721 | -8.896% |
| 2025-09-04 | 25.73 | 25.79 | 25.73 | 25.79 | +0.234% | 4,323 | -8.319% |
| 2025-09-03 | 25.69 | 25.77 | 25.68 | 25.72 | +0.370% | 5,088 | -8.105% |
| 2025-09-02 | 25.62 | 25.68 | 25.57 | 25.63 | -0.244% | 251,212 | -7.764% |
| 2025-08-29 | 25.71 | 25.71 | 25.66 | 25.69 | -0.087% | 6,568 | -7.990% |
| 2025-08-28 | 25.71 | 25.78 | 25.68 | 25.72 | +0.002% | 3,608 | -8.070% |
| 2025-08-27 | 25.61 | 25.71 | 25.61 | 25.71 | +0.350% | 1,416 | -8.068% |
| 2025-08-26 | 25.54 | 25.63 | 25.48 | 25.63 | +0.352% | 2,479 | -7.746% |
| 2025-08-25 | 25.53 | 25.56 | 25.53 | 25.54 | -0.254% | 1,904 | -7.421% |
| 2025-08-22 | 25.41 | 25.60 | 25.40 | 25.60 | +0.966% | 4,338 | -7.656% |
| 2025-08-21 | 25.38 | 25.38 | 25.33 | 25.36 | -0.059% | 964 | -6.764% |
| 2025-08-20 | 25.38 | 25.39 | 25.37 | 25.37 | +0.138% | 505 | -6.819% |
| 2025-08-19 | 25.35 | 25.35 | 25.30 | 25.34 | +0.079% | 778 | -6.690% |
| 2025-08-18 | 25.36 | 25.36 | 25.29 | 25.32 | -0.138% | 1,436 | -6.617% |
| 2025-08-15 | 25.41 | 25.47 | 25.35 | 25.35 | -0.315% | 12,711 | -6.746% |
| 2025-08-14 | 25.43 | 25.46 | 25.41 | 25.43 | -0.275% | 3,069 | -7.039% |
| 2025-08-13 | 25.49 | 25.56 | 25.49 | 25.50 | +0.275% | 1,633 | -7.294% |
| 2025-08-12 | 25.34 | 25.56 | 25.34 | 25.43 | -0.280% | 6,940 | -7.039% |
| 2025-08-11 | 25.52 | 25.83 | 25.46 | 25.50 | +0.201% | 8,242 | -7.300% |
| 2025-08-08 | 25.43 | 25.49 | 25.34 | 25.45 | +0.080% | 10,884 | -7.113% |
| 2025-08-07 | 25.49 | 25.50 | 25.43 | 25.43 | +0.039% | 2,102 | -7.039% |
| 2025-08-06 | 25.43 | 25.46 | 25.42 | 25.42 | -0.177% | 1,523 | -7.002% |
| 2025-08-05 | 25.48 | 25.48 | 25.46 | 25.46 | -0.137% | 104 | -7.167% |
| 2025-08-04 | 25.42 | 25.51 | 25.42 | 25.50 | +0.470% | 625 | -7.294% |
| 2025-08-01 | 25.37 | 25.41 | 25.31 | 25.38 | +0.736% | 9,475 | -6.859% |
| 2025-07-31 | 25.30 | 25.32 | 25.20 | 25.20 | -0.105% | 6,314 | -6.173% |
| 2025-07-30 | 25.29 | 25.30 | 25.22 | 25.22 | -0.369% | 3,808 | -6.271% |
| 2025-07-29 | 25.25 | 25.32 | 25.25 | 25.32 | +0.567% | 562 | -6.617% |
| 2025-07-28 | 25.21 | 25.22 | 25.16 | 25.17 | -0.090% | 4,563 | -6.087% |
| 2025-07-25 | 25.20 | 25.20 | 25.16 | 25.20 | +0.189% | 361 | -6.172% |
| 2025-07-24 | 25.10 | 25.18 | 25.10 | 25.15 | +0.050% | 2,814 | -5.995% |
| 2025-07-23 | 25.20 | 25.21 | 25.14 | 25.14 | -0.462% | 3,206 | -5.948% |
| 2025-07-22 | 25.23 | 25.25 | 25.23 | 25.25 | +0.125% | 449 | -6.382% |
| 2025-07-21 | 25.20 | 25.28 | 25.20 | 25.22 | +0.398% | 6,019 | -6.265% |
| 2025-07-18 | 25.13 | 25.14 | 25.12 | 25.12 | +0.040% | 1,645 | -5.892% |
| 2025-07-17 | 25.13 | 25.20 | 25.11 | 25.11 | +0.213% | 4,631 | -5.854% |
| 2025-07-16 | 24.98 | 25.06 | 24.95 | 25.06 | +0.347% | 1,674 | -5.654% |
| 2025-07-15 | 25.00 | 25.00 | 24.97 | 24.97 | -0.339% | 2,258 | -5.326% |
| 2025-07-14 | 25.05 | 25.06 | 25.03 | 25.05 | +0.092% | 839 | -5.648% |
| 2025-07-11 | 25.04 | 25.04 | 25.02 | 25.03 | -0.271% | 485 | -5.561% |
| 2025-07-10 | 25.05 | 25.10 | 25.05 | 25.10 | 0.000% | 100 | -5.817% |
| 2025-07-09 | 25.14 | 25.14 | 25.10 | 25.10 | +0.455% | 2,366 | -5.817% |
| 2025-07-08 | 24.95 | 24.99 | 24.95 | 24.99 | -0.174% | 4,806 | -5.389% |
| 2025-07-07 | 25.11 | 25.11 | 24.96 | 25.03 | -0.140% | 11,172 | -5.553% |
| 2025-07-03 | 25.11 | 25.11 | 25.02 | 25.07 | -0.278% | 3,154 | -5.685% |
| 2025-07-02 | 25.14 | 25.14 | 25.13 | 25.14 | -0.199% | 3,880 | -5.948% |
| 2025-07-01 | 25.23 | 25.23 | 25.14 | 25.18 | -1.086% | 5,505 | -6.135% |
| 2025-06-30 | 25.49 | 25.49 | 25.45 | 25.46 | +0.123% | 821 | -7.154% |
| 2025-06-27 | 25.43 | 25.44 | 25.41 | 25.43 | +0.060% | 1,157 | -7.040% |
| 2025-06-26 | 25.40 | 25.42 | 25.40 | 25.41 | +0.395% | 1,163 | -6.984% |
| 2025-06-25 | 25.32 | 25.32 | 25.32 | 25.32 | +0.277% | 1 | -6.617% |
| 2025-06-24 | 25.21 | 25.25 | 25.21 | 25.25 | -0.217% | 3,001 | -6.358% |
| 2025-06-23 | 25.31 | 25.33 | 25.30 | 25.30 | +0.357% | 701 | -6.561% |
| 2025-06-20 | 25.19 | 25.21 | 25.14 | 25.21 | +0.079% | 5,603 | -6.228% |
| 2025-06-18 | 25.16 | 25.24 | 25.14 | 25.19 | +0.139% | 8,681 | -6.153% |
| 2025-06-17 | 25.04 | 25.16 | 25.04 | 25.16 | +0.419% | 1,478 | -6.023% |
| 2025-06-16 | 25.06 | 25.10 | 25.03 | 25.05 | +0.080% | 7,746 | -5.629% |
| 2025-06-13 | 25.28 | 25.28 | 24.99 | 25.03 | -0.160% | 498 | -5.553% |
| 2025-06-12 | 25.07 | 25.11 | 25.07 | 25.07 | +0.562% | 1,287 | -5.704% |
| 2025-06-11 | 24.89 | 24.96 | 24.89 | 24.93 | -0.040% | 7,721 | -5.174% |
| 2025-06-10 | 24.90 | 24.98 | 24.88 | 24.94 | +0.281% | 5,873 | -5.213% |
| 2025-06-09 | 24.88 | 24.91 | 24.83 | 24.87 | +0.080% | 5,457 | -4.946% |
| 2025-06-06 | 24.96 | 25.00 | 24.85 | 24.85 | -0.759% | 14,456 | -4.869% |
| 2025-06-05 | 25.17 | 25.17 | 25.04 | 25.04 | -0.279% | 9,207 | -5.591% |
| 2025-06-04 | 25.09 | 25.11 | 25.05 | 25.11 | +0.440% | 1,603 | -5.854% |
| 2025-06-03 | 25.08 | 25.08 | 25.00 | 25.00 | -0.200% | 2,238 | -5.440% |
| 2025-06-02 | 25.03 | 25.05 | 24.97 | 25.05 | -0.080% | 7,157 | -5.629% |
| 2025-05-30 | 25.04 | 25.07 | 25.00 | 25.07 | +0.360% | 5,762 | -5.704% |
| 2025-05-29 | 24.99 | 25.01 | 24.95 | 24.98 | +0.241% | 6,489 | -5.364% |
| 2025-05-28 | 24.99 | 24.99 | 24.92 | 24.92 | -0.180% | 4,139 | -5.136% |
| 2025-05-27 | 24.92 | 25.00 | 24.90 | 24.96 | +0.221% | 5,045 | -5.307% |
| 2025-05-23 | 24.86 | 24.93 | 24.86 | 24.91 | +0.586% | 4,625 | -5.098% |
| 2025-05-22 | 24.73 | 24.77 | 24.73 | 24.77 | +0.142% | 3,132 | -4.543% |
| 2025-05-21 | 24.88 | 24.89 | 24.73 | 24.73 | -0.882% | 7,841 | -4.408% |
| 2025-05-20 | 24.97 | 24.97 | 24.89 | 24.95 | -0.240% | 8,955 | -5.251% |
| 2025-05-19 | 24.91 | 25.04 | 24.79 | 25.01 | +0.040% | 12,840 | -5.478% |
| 2025-05-16 | 25.00 | 25.00 | 25.00 | 25.00 | +0.220% | 2,102 | -5.440% |
| 2025-05-15 | 24.96 | 24.99 | 24.94 | 24.95 | +0.302% | 3,255 | -5.232% |
| 2025-05-14 | 24.93 | 24.95 | 24.87 | 24.87 | -0.161% | 4,723 | -4.946% |
| 2025-05-13 | 24.86 | 24.91 | 24.85 | 24.91 | +0.100% | 7,250 | -5.098% |
| 2025-05-12 | 24.90 | 24.91 | 24.88 | 24.89 | -0.659% | 5,664 | -5.003% |
| 2025-05-09 | 25.06 | 25.06 | 25.05 | 25.05 | +0.160% | 2,801 | -5.629% |
| 2025-05-08 | 25.16 | 25.16 | 25.01 | 25.01 | -0.398% | 4,533 | -5.478% |
| 2025-05-07 | 25.10 | 25.14 | 25.10 | 25.11 | +0.240% | 883 | -5.854% |
| 2025-05-06 | 25.03 | 25.09 | 25.00 | 25.05 | +0.240% | 5,529 | -5.629% |
| 2025-05-05 | 25.02 | 25.02 | 24.99 | 24.99 | -0.319% | 714 | -5.402% |
| 2025-05-02 | 25.14 | 25.14 | 25.07 | 25.07 | -0.595% | 2,085 | -5.704% |
| 2025-05-01 | 25.30 | 25.33 | 25.20 | 25.22 | -0.237% | 9,699 | -6.265% |
| 2025-04-30 | 25.24 | 25.28 | 25.21 | 25.28 | +0.158% | 3,127 | -6.487% |
| 2025-04-29 | 25.19 | 25.24 | 25.19 | 25.24 | +0.278% | 2,253 | -6.339% |
| 2025-04-28 | 25.17 | 25.17 | 25.17 | 25.17 | +0.199% | 1,312 | -6.079% |
| 2025-04-25 | 25.18 | 25.25 | 25.12 | 25.12 | +0.219% | 11,405 | -5.892% |
| 2025-04-24 | 25.07 | 25.07 | 25.07 | 25.07 | +0.582% | 2,008 | -5.685% |
| 2025-04-23 | 25.15 | 25.15 | 24.92 | 24.92 | +0.322% | 6,870 | -5.136% |
| 2025-04-22 | 24.85 | 24.92 | 24.82 | 24.84 | +0.404% | 28,888 | -4.831% |
| 2025-04-21 | 24.86 | 24.91 | 24.72 | 24.74 | -0.583% | 11,893 | -4.446% |
| 2025-04-17 | 24.85 | 24.92 | 24.85 | 24.89 | +0.181% | 5,747 | -5.003% |
| 2025-04-16 | 24.77 | 24.86 | 24.77 | 24.84 | +0.404% | 7,441 | -4.831% |
| 2025-04-15 | 24.81 | 24.82 | 24.74 | 24.74 | 0.000% | 4,136 | -4.446% |