IGBH
iShares Interest Rate Hedged Long-Term Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 2:36:16 PM EDT
24.46USD-0.326%(-0.08)128,163
IGBH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.50 | 24.50 | 24.44 | 24.47 | -0.285% | 128,163 | 0.000% |
| 2026-10-01 | 24.58 | 24.60 | 24.46 | 24.54 | -0.203% | 104,805 | -0.285% |
| 2026-09-30 | 24.60 | 24.63 | 24.58 | 24.59 | +0.041% | 234,658 | -0.488% |
| 2026-09-29 | 24.64 | 24.65 | 24.58 | 24.58 | -0.081% | 119,424 | -0.448% |
| 2026-09-28 | 24.61 | 24.63 | 24.56 | 24.60 | -0.041% | 78,077 | -0.528% |
| 2026-09-25 | 24.61 | 24.62 | 24.54 | 24.61 | 0.000% | 42,950 | -0.569% |
| 2026-09-24 | 24.62 | 24.64 | 24.61 | 24.61 | -0.203% | 66,158 | -0.569% |
| 2026-09-23 | 24.74 | 24.74 | 24.66 | 24.66 | -0.243% | 34,266 | -0.770% |
| 2026-09-22 | 24.70 | 24.73 | 24.69 | 24.72 | +0.081% | 50,749 | -1.011% |
| 2026-09-21 | 24.70 | 24.73 | 24.69 | 24.70 | -0.040% | 60,376 | -0.931% |
| 2026-09-18 | 24.70 | 24.71 | 24.66 | 24.71 | +0.101% | 42,796 | -0.971% |
| 2026-09-17 | 24.67 | 24.68 | 24.63 | 24.68 | +0.346% | 90,094 | -0.871% |
| 2026-09-16 | 24.58 | 24.65 | 24.58 | 24.60 | +0.285% | 263,343 | -0.528% |
| 2026-09-15 | 24.50 | 24.54 | 24.50 | 24.53 | +0.080% | 195,685 | -0.245% |
| 2026-09-14 | 24.50 | 24.53 | 24.48 | 24.51 | +0.022% | 91,445 | -0.165% |
| 2026-09-11 | 24.48 | 24.55 | 24.48 | 24.50 | +0.143% | 217,677 | -0.143% |
| 2026-09-10 | 24.55 | 24.55 | 24.47 | 24.47 | -0.204% | 904,933 | 0.000% |
| 2026-09-09 | 24.48 | 24.54 | 24.48 | 24.52 | +0.109% | 361,135 | -0.204% |
| 2026-09-08 | 24.51 | 24.53 | 24.47 | 24.49 | -0.028% | 187,114 | -0.095% |
| 2026-09-04 | 24.53 | 24.53 | 24.48 | 24.50 | -0.082% | 70,254 | -0.122% |
| 2026-09-03 | 24.50 | 24.53 | 24.48 | 24.52 | +0.184% | 80,685 | -0.204% |
| 2026-09-02 | 24.47 | 24.48 | 24.46 | 24.48 | -0.387% | 55,231 | -0.020% |
| 2026-09-01 | 24.64 | 24.64 | 24.55 | 24.57 | -0.163% | 237,766 | -0.407% |
| 2026-08-31 | 24.62 | 24.64 | 24.60 | 24.61 | +0.122% | 78,433 | -0.569% |
| 2026-08-28 | 24.61 | 24.61 | 24.58 | 24.58 | -0.104% | 178,762 | -0.448% |
| 2026-08-27 | 24.59 | 24.62 | 24.57 | 24.61 | +0.125% | 54,056 | -0.551% |
| 2026-08-26 | 24.56 | 24.58 | 24.56 | 24.57 | +0.143% | 54,175 | -0.427% |
| 2026-08-25 | 24.52 | 24.56 | 24.52 | 24.54 | +0.163% | 82,769 | -0.285% |
| 2026-08-24 | 24.48 | 24.51 | 24.47 | 24.50 | +0.204% | 47,421 | -0.122% |
| 2026-08-21 | 24.47 | 24.47 | 24.43 | 24.45 | +0.123% | 90,377 | +0.082% |
| 2026-08-20 | 24.38 | 24.43 | 24.38 | 24.42 | -0.076% | 42,777 | +0.205% |
| 2026-08-19 | 24.41 | 24.48 | 24.41 | 24.44 | +0.399% | 43,350 | +0.128% |
| 2026-08-18 | 24.30 | 24.35 | 24.30 | 24.34 | +0.047% | 55,138 | +0.528% |
| 2026-08-17 | 24.39 | 24.39 | 24.33 | 24.33 | -0.164% | 66,371 | +0.575% |
| 2026-08-14 | 24.42 | 24.42 | 24.36 | 24.37 | -0.123% | 77,903 | +0.410% |
| 2026-08-13 | 24.39 | 24.43 | 24.38 | 24.40 | +0.164% | 175,306 | +0.287% |
| 2026-08-12 | 24.36 | 24.37 | 24.35 | 24.36 | +0.164% | 64,803 | +0.452% |
| 2026-08-11 | 24.37 | 24.37 | 24.31 | 24.32 | -0.062% | 37,762 | +0.617% |
| 2026-08-10 | 24.36 | 24.38 | 24.33 | 24.34 | -0.144% | 210,087 | +0.555% |
| 2026-08-07 | 24.41 | 24.41 | 24.37 | 24.37 | -0.041% | 33,420 | +0.410% |
| 2026-08-06 | 24.36 | 24.38 | 24.35 | 24.38 | -0.082% | 82,508 | +0.369% |
| 2026-08-05 | 24.41 | 24.44 | 24.39 | 24.40 | -0.082% | 189,188 | +0.287% |
| 2026-08-04 | 24.40 | 24.43 | 24.39 | 24.42 | -0.164% | 36,079 | +0.205% |
| 2026-08-03 | 24.41 | 24.49 | 24.39 | 24.46 | +0.369% | 84,046 | +0.041% |
| 2026-07-31 | 24.38 | 24.42 | 24.36 | 24.37 | +0.197% | 173,279 | +0.410% |
| 2026-07-30 | 24.31 | 24.35 | 24.28 | 24.32 | +0.235% | 105,700 | +0.609% |
| 2026-07-29 | 24.28 | 24.34 | 24.26 | 24.27 | -0.100% | 1,086,369 | +0.845% |
| 2026-07-28 | 24.29 | 24.29 | 24.25 | 24.29 | +0.039% | 338,896 | +0.744% |
| 2026-07-27 | 24.32 | 24.32 | 24.26 | 24.28 | +0.062% | 87,371 | +0.783% |
| 2026-07-24 | 24.27 | 24.30 | 24.25 | 24.27 | -0.101% | 49,971 | +0.845% |
| 2026-07-23 | 24.28 | 24.31 | 24.27 | 24.29 | -0.391% | 69,261 | +0.743% |
| 2026-07-22 | 24.37 | 24.39 | 24.36 | 24.39 | +0.028% | 54,176 | +0.349% |
| 2026-07-21 | 24.36 | 24.39 | 24.36 | 24.38 | -0.028% | 25,891 | +0.377% |
| 2026-07-20 | 24.43 | 24.43 | 24.38 | 24.39 | -0.109% | 69,157 | +0.349% |
| 2026-07-17 | 24.38 | 24.42 | 24.38 | 24.41 | -0.116% | 110,051 | +0.239% |
| 2026-07-16 | 24.47 | 24.48 | 24.43 | 24.44 | -0.041% | 86,920 | +0.123% |
| 2026-07-15 | 24.41 | 24.46 | 24.39 | 24.45 | +0.328% | 58,190 | +0.082% |
| 2026-07-14 | 24.35 | 24.39 | 24.32 | 24.37 | +0.036% | 62,012 | +0.410% |
| 2026-07-13 | 24.42 | 24.44 | 24.36 | 24.36 | -0.220% | 63,889 | +0.446% |
| 2026-07-10 | 24.44 | 24.45 | 24.40 | 24.41 | -0.143% | 125,650 | +0.225% |
| 2026-07-09 | 24.50 | 24.50 | 24.44 | 24.45 | -0.196% | 88,372 | +0.082% |
| 2026-07-08 | 24.47 | 24.50 | 24.45 | 24.50 | +0.094% | 86,336 | -0.114% |
| 2026-07-07 | 24.52 | 24.52 | 24.45 | 24.48 | -0.273% | 153,655 | -0.020% |
| 2026-07-06 | 24.52 | 24.55 | 24.52 | 24.54 | -0.081% | 56,295 | -0.294% |
| 2026-07-02 | 24.55 | 24.57 | 24.50 | 24.56 | -0.235% | 48,320 | -0.375% |
| 2026-07-01 | 24.58 | 24.63 | 24.56 | 24.62 | +0.163% | 70,432 | -0.609% |
| 2026-06-30 | 24.61 | 24.62 | 24.58 | 24.58 | -0.041% | 177,542 | -0.448% |
| 2026-06-29 | 24.63 | 24.63 | 24.57 | 24.59 | +0.081% | 85,996 | -0.488% |
| 2026-06-26 | 24.55 | 24.59 | 24.55 | 24.57 | -0.183% | 72,068 | -0.407% |
| 2026-06-25 | 24.65 | 24.65 | 24.57 | 24.61 | -0.061% | 98,849 | -0.589% |
| 2026-06-24 | 24.66 | 24.67 | 24.63 | 24.63 | -0.203% | 71,548 | -0.650% |
| 2026-06-23 | 24.69 | 24.71 | 24.67 | 24.68 | -0.081% | 252,939 | -0.851% |
| 2026-06-22 | 24.67 | 24.70 | 24.64 | 24.70 | +0.244% | 29,742 | -0.931% |
| 2026-06-18 | 24.68 | 24.69 | 24.64 | 24.64 | 0.000% | 74,242 | -0.690% |
| 2026-06-17 | 24.60 | 24.66 | 24.60 | 24.64 | -0.081% | 15,984 | -0.690% |
| 2026-06-16 | 24.70 | 24.72 | 24.64 | 24.66 | -0.323% | 47,875 | -0.770% |
| 2026-06-15 | 24.79 | 24.79 | 24.72 | 24.74 | -0.040% | 65,020 | -1.091% |
| 2026-06-12 | 24.73 | 24.75 | 24.68 | 24.75 | +0.263% | 34,801 | -1.131% |
| 2026-06-11 | 24.64 | 24.69 | 24.63 | 24.68 | +0.231% | 40,210 | -0.871% |
| 2026-06-10 | 24.64 | 24.65 | 24.61 | 24.63 | -0.007% | 48,850 | -0.642% |
| 2026-06-09 | 24.64 | 24.68 | 24.59 | 24.63 | +0.018% | 28,471 | -0.650% |
| 2026-06-08 | 24.64 | 24.65 | 24.61 | 24.63 | -0.018% | 24,840 | -0.632% |
| 2026-06-05 | 24.73 | 24.73 | 24.63 | 24.63 | -0.238% | 29,957 | -0.650% |
| 2026-06-04 | 24.66 | 24.70 | 24.66 | 24.69 | +0.120% | 29,683 | -0.886% |
| 2026-06-03 | 24.67 | 24.67 | 24.64 | 24.66 | -0.117% | 28,389 | -0.768% |
| 2026-06-02 | 24.71 | 24.73 | 24.68 | 24.69 | -0.491% | 39,430 | -0.884% |
| 2026-06-01 | 24.78 | 24.82 | 24.77 | 24.81 | +0.174% | 242,118 | -1.370% |
| 2026-05-29 | 24.78 | 24.79 | 24.76 | 24.77 | +0.087% | 158,954 | -1.199% |
| 2026-05-28 | 24.73 | 24.75 | 24.72 | 24.75 | +0.042% | 56,272 | -1.113% |
| 2026-05-27 | 24.73 | 24.74 | 24.69 | 24.73 | -0.000% | 348,687 | -1.071% |
| 2026-05-26 | 24.77 | 24.77 | 24.73 | 24.73 | +0.094% | 25,116 | -1.071% |
| 2026-05-22 | 24.71 | 24.73 | 24.68 | 24.71 | +0.128% | 32,471 | -0.978% |
| 2026-05-21 | 24.61 | 24.68 | 24.61 | 24.68 | +0.122% | 56,903 | -0.851% |
| 2026-05-20 | 24.55 | 24.65 | 24.55 | 24.65 | +0.407% | 62,841 | -0.730% |
| 2026-05-19 | 24.61 | 24.61 | 24.55 | 24.55 | -0.225% | 127,757 | -0.326% |
| 2026-05-18 | 24.65 | 24.65 | 24.60 | 24.61 | +0.022% | 32,589 | -0.550% |
| 2026-05-15 | 24.54 | 24.61 | 24.54 | 24.60 | +0.020% | 45,716 | -0.528% |
| 2026-05-14 | 24.63 | 24.63 | 24.59 | 24.59 | +0.110% | 192,105 | -0.508% |
| 2026-05-13 | 24.54 | 24.57 | 24.52 | 24.57 | +0.032% | 32,010 | -0.398% |
| 2026-05-12 | 24.57 | 24.57 | 24.52 | 24.56 | -0.081% | 109,057 | -0.366% |
| 2026-05-11 | 24.56 | 24.60 | 24.56 | 24.58 | +0.061% | 45,935 | -0.448% |
| 2026-05-08 | 24.50 | 24.57 | 24.50 | 24.57 | +0.470% | 76,004 | -0.387% |
| 2026-05-07 | 24.52 | 24.52 | 24.44 | 24.45 | -0.224% | 60,849 | +0.082% |
| 2026-05-06 | 24.49 | 24.53 | 24.48 | 24.50 | +0.348% | 51,914 | -0.143% |
| 2026-05-05 | 24.36 | 24.46 | 24.36 | 24.42 | +0.370% | 53,396 | +0.205% |
| 2026-05-04 | 24.31 | 24.34 | 24.28 | 24.33 | -0.529% | 41,905 | +0.575% |
| 2026-05-01 | 24.44 | 24.47 | 24.42 | 24.46 | +0.326% | 103,862 | +0.043% |
| 2026-04-30 | 24.33 | 24.40 | 24.32 | 24.38 | +0.103% | 120,734 | +0.369% |
| 2026-04-29 | 24.36 | 24.38 | 24.34 | 24.36 | -0.039% | 17,705 | +0.472% |
| 2026-04-28 | 24.36 | 24.37 | 24.33 | 24.36 | -0.022% | 6,936 | +0.433% |
| 2026-04-27 | 24.42 | 24.42 | 24.34 | 24.37 | -0.039% | 17,432 | +0.410% |
| 2026-04-24 | 24.41 | 24.41 | 24.36 | 24.38 | -0.084% | 15,144 | +0.372% |
| 2026-04-23 | 24.43 | 24.44 | 24.37 | 24.40 | -0.156% | 16,432 | +0.287% |
| 2026-04-22 | 24.44 | 24.48 | 24.43 | 24.44 | +0.136% | 46,868 | +0.131% |
| 2026-04-21 | 24.45 | 24.46 | 24.40 | 24.41 | -0.225% | 28,755 | +0.266% |
| 2026-04-20 | 24.46 | 24.47 | 24.43 | 24.46 | +0.012% | 27,531 | +0.041% |
| 2026-04-17 | 24.45 | 24.50 | 24.42 | 24.46 | +0.316% | 59,258 | +0.053% |
| 2026-04-16 | 24.44 | 24.44 | 24.37 | 24.38 | -0.205% | 48,047 | +0.369% |
| 2026-04-15 | 24.40 | 24.45 | 24.39 | 24.43 | +0.082% | 59,881 | +0.164% |
| 2026-04-14 | 24.43 | 24.48 | 24.39 | 24.41 | +0.206% | 68,474 | +0.246% |
| 2026-04-13 | 24.23 | 24.36 | 24.23 | 24.36 | +0.349% | 100,056 | +0.453% |
| 2026-04-10 | 24.33 | 24.35 | 24.27 | 24.27 | -0.144% | 18,114 | +0.803% |
| 2026-04-09 | 24.27 | 24.34 | 24.25 | 24.31 | +0.165% | 45,442 | +0.658% |
| 2026-04-08 | 24.41 | 24.41 | 24.25 | 24.27 | +0.372% | 57,197 | +0.824% |
| 2026-04-07 | 24.20 | 24.21 | 24.09 | 24.18 | -0.124% | 521,349 | +1.199% |
| 2026-04-06 | 24.20 | 24.28 | 24.20 | 24.21 | +0.207% | 33,311 | +1.074% |
| 2026-04-02 | 24.05 | 24.19 | 24.05 | 24.16 | -0.330% | 61,202 | +1.283% |
| 2026-04-01 | 24.24 | 24.30 | 24.22 | 24.24 | +0.248% | 48,456 | +0.949% |
| 2026-03-31 | 24.07 | 24.21 | 24.07 | 24.18 | +0.918% | 125,669 | +1.199% |
| 2026-03-30 | 24.04 | 24.04 | 23.96 | 23.96 | +0.113% | 54,611 | +2.129% |
| 2026-03-27 | 23.92 | 23.97 | 23.91 | 23.93 | -0.279% | 122,358 | +2.244% |
| 2026-03-26 | 24.03 | 24.10 | 24.00 | 24.00 | -0.394% | 18,053 | +1.958% |
| 2026-03-25 | 24.20 | 24.20 | 24.09 | 24.09 | +0.133% | 23,697 | +1.556% |
| 2026-03-24 | 24.05 | 24.10 | 24.02 | 24.06 | +0.075% | 29,004 | +1.691% |
| 2026-03-23 | 23.99 | 24.09 | 23.96 | 24.05 | +0.733% | 35,113 | +1.768% |
| 2026-03-20 | 24.02 | 24.05 | 23.87 | 23.87 | -0.748% | 28,221 | +2.514% |
| 2026-03-19 | 23.84 | 24.05 | 23.83 | 24.05 | +0.418% | 80,294 | +1.746% |
| 2026-03-18 | 23.96 | 24.01 | 23.94 | 23.95 | -0.250% | 17,447 | +2.171% |
| 2026-03-17 | 23.96 | 24.03 | 23.96 | 24.01 | +0.587% | 29,919 | +1.916% |
| 2026-03-16 | 23.90 | 23.95 | 23.87 | 23.87 | +0.505% | 44,975 | +2.514% |
| 2026-03-13 | 23.96 | 23.96 | 23.75 | 23.75 | -0.378% | 30,247 | +3.032% |
| 2026-03-12 | 23.90 | 23.92 | 23.81 | 23.84 | -0.501% | 69,502 | +2.643% |
| 2026-03-11 | 24.09 | 24.09 | 23.94 | 23.96 | -0.820% | 43,089 | +2.129% |
| 2026-03-10 | 24.14 | 24.27 | 24.14 | 24.16 | -0.256% | 73,155 | +1.291% |
| 2026-03-09 | 24.05 | 24.24 | 24.05 | 24.22 | +0.623% | 85,598 | +1.032% |
| 2026-03-06 | 24.07 | 24.12 | 24.01 | 24.07 | -0.455% | 40,318 | +1.662% |
| 2026-03-05 | 24.23 | 24.25 | 24.14 | 24.18 | -0.412% | 91,173 | +1.199% |
| 2026-03-04 | 24.26 | 24.31 | 24.22 | 24.28 | +0.414% | 45,259 | +0.783% |
| 2026-03-03 | 24.10 | 24.22 | 24.08 | 24.18 | -0.494% | 94,329 | +1.199% |
| 2026-03-02 | 24.16 | 24.33 | 24.16 | 24.30 | +0.194% | 56,001 | +0.700% |
| 2026-02-27 | 24.32 | 24.35 | 24.25 | 24.25 | -0.602% | 41,637 | +0.895% |
| 2026-02-26 | 24.48 | 24.48 | 24.39 | 24.40 | -0.245% | 52,479 | +0.287% |
| 2026-02-25 | 24.48 | 24.52 | 24.45 | 24.46 | +0.205% | 99,949 | +0.041% |
| 2026-02-24 | 24.41 | 24.44 | 24.39 | 24.41 | -0.164% | 92,576 | +0.246% |
| 2026-02-23 | 24.52 | 24.52 | 24.45 | 24.45 | -0.549% | 44,301 | +0.082% |
| 2026-02-20 | 24.59 | 24.63 | 24.57 | 24.59 | +0.020% | 30,402 | -0.468% |
| 2026-02-19 | 24.58 | 24.62 | 24.56 | 24.58 | -0.244% | 71,939 | -0.448% |
| 2026-02-18 | 24.61 | 24.65 | 24.61 | 24.64 | +0.285% | 48,665 | -0.690% |
| 2026-02-17 | 24.51 | 24.59 | 24.51 | 24.57 | +0.163% | 73,915 | -0.407% |
| 2026-02-13 | 24.60 | 24.60 | 24.52 | 24.53 | -0.053% | 49,939 | -0.245% |
| 2026-02-12 | 24.72 | 24.72 | 24.54 | 24.54 | -0.391% | 35,683 | -0.297% |
| 2026-02-11 | 24.65 | 24.65 | 24.61 | 24.64 | +0.153% | 74,562 | -0.688% |
| 2026-02-10 | 24.64 | 24.65 | 24.60 | 24.60 | -0.196% | 34,536 | -0.536% |
| 2026-02-09 | 24.64 | 24.66 | 24.64 | 24.65 | -0.041% | 55,684 | -0.730% |
| 2026-02-06 | 24.64 | 24.68 | 24.64 | 24.66 | +0.081% | 104,723 | -0.770% |
| 2026-02-05 | 24.63 | 24.68 | 24.62 | 24.64 | -0.364% | 49,146 | -0.690% |
| 2026-02-04 | 24.73 | 24.73 | 24.66 | 24.73 | 0.000% | 245,115 | -1.051% |
| 2026-02-03 | 24.79 | 24.79 | 24.71 | 24.73 | -0.591% | 61,694 | -1.051% |
| 2026-02-02 | 24.87 | 24.90 | 24.83 | 24.88 | +0.028% | 61,278 | -1.636% |
| 2026-01-30 | 24.83 | 24.87 | 24.80 | 24.87 | -0.040% | 60,395 | -1.608% |
| 2026-01-29 | 24.89 | 24.90 | 24.80 | 24.88 | -0.261% | 84,725 | -1.648% |
| 2026-01-28 | 24.95 | 24.98 | 24.93 | 24.95 | -0.048% | 102,592 | -1.904% |
| 2026-01-27 | 24.97 | 24.98 | 24.94 | 24.96 | -0.072% | 78,976 | -1.951% |
| 2026-01-26 | 25.03 | 25.03 | 24.97 | 24.98 | -0.120% | 75,802 | -2.022% |
| 2026-01-23 | 25.02 | 25.05 | 24.98 | 25.00 | -0.040% | 131,768 | -2.140% |
| 2026-01-22 | 25.00 | 25.05 | 24.96 | 25.02 | +0.266% | 203,265 | -2.179% |
| 2026-01-21 | 24.84 | 24.98 | 24.81 | 24.95 | +0.600% | 103,099 | -1.919% |
| 2026-01-20 | 24.75 | 24.82 | 24.75 | 24.80 | -0.442% | 78,742 | -1.331% |
| 2026-01-16 | 24.90 | 24.93 | 24.89 | 24.91 | -0.040% | 101,010 | -1.766% |
| 2026-01-15 | 24.94 | 24.94 | 24.89 | 24.92 | +0.201% | 135,317 | -1.806% |
| 2026-01-14 | 24.82 | 24.87 | 24.80 | 24.87 | +0.181% | 105,969 | -1.608% |
| 2026-01-13 | 24.77 | 24.84 | 24.77 | 24.82 | +0.222% | 82,489 | -1.430% |
| 2026-01-12 | 24.73 | 24.78 | 24.71 | 24.77 | 0.000% | 131,130 | -1.211% |
| 2026-01-09 | 24.70 | 24.77 | 24.70 | 24.77 | +0.413% | 43,688 | -1.211% |
| 2026-01-08 | 24.62 | 24.67 | 24.62 | 24.67 | +0.114% | 70,974 | -0.803% |
| 2026-01-07 | 24.68 | 24.69 | 24.63 | 24.64 | -0.203% | 157,080 | -0.690% |
| 2026-01-06 | 24.66 | 24.69 | 24.65 | 24.69 | +0.081% | 306,277 | -0.891% |
| 2026-01-05 | 24.62 | 24.67 | 24.61 | 24.67 | +0.061% | 35,718 | -0.811% |
| 2026-01-02 | 24.63 | 24.68 | 24.62 | 24.66 | +0.102% | 435,402 | -0.750% |
| 2025-12-31 | 24.65 | 24.68 | 24.63 | 24.63 | -0.182% | 86,495 | -0.650% |
| 2025-12-30 | 24.68 | 24.68 | 24.63 | 24.68 | +0.061% | 38,048 | -0.831% |
| 2025-12-29 | 24.64 | 24.66 | 24.63 | 24.66 | -0.061% | 39,418 | -0.770% |
| 2025-12-26 | 24.64 | 24.68 | 24.63 | 24.68 | +0.061% | 31,102 | -0.831% |
| 2025-12-24 | 24.63 | 24.66 | 24.61 | 24.66 | +0.246% | 54,075 | -0.770% |
| 2025-12-23 | 24.58 | 24.60 | 24.55 | 24.60 | -0.306% | 87,347 | -0.527% |
| 2025-12-22 | 24.68 | 24.68 | 24.65 | 24.68 | +0.081% | 72,635 | -0.831% |
| 2025-12-19 | 24.68 | 24.69 | 24.65 | 24.66 | +0.102% | 30,536 | -0.750% |
| 2025-12-18 | 24.69 | 24.69 | 24.60 | 24.63 | +0.061% | 39,832 | -0.650% |
| 2025-12-17 | 24.62 | 24.64 | 24.61 | 24.61 | 0.000% | 30,085 | -0.589% |
| 2025-12-16 | 24.60 | 24.62 | 24.55 | 24.61 | +0.142% | 94,217 | -0.589% |
| 2025-12-15 | 24.62 | 24.62 | 24.55 | 24.58 | +0.000% | 86,887 | -0.448% |
| 2025-12-12 | 24.61 | 24.61 | 24.55 | 24.58 | -0.247% | 35,663 | -0.448% |
| 2025-12-11 | 24.65 | 24.68 | 24.64 | 24.64 | -0.300% | 37,903 | -0.694% |
| 2025-12-10 | 24.65 | 24.73 | 24.62 | 24.71 | +0.304% | 34,820 | -0.991% |
| 2025-12-09 | 24.65 | 24.65 | 24.61 | 24.64 | -0.081% | 39,711 | -0.690% |
| 2025-12-08 | 24.67 | 24.67 | 24.62 | 24.66 | +0.054% | 73,552 | -0.770% |
| 2025-12-05 | 24.61 | 24.65 | 24.59 | 24.65 | +0.230% | 63,651 | -0.717% |
| 2025-12-04 | 24.56 | 24.60 | 24.53 | 24.59 | +0.183% | 106,168 | -0.488% |
| 2025-12-03 | 24.54 | 24.55 | 24.48 | 24.55 | -0.020% | 47,717 | -0.306% |
| 2025-12-02 | 24.54 | 24.57 | 24.53 | 24.55 | -0.345% | 63,058 | -0.326% |
| 2025-12-01 | 24.59 | 24.69 | 24.57 | 24.64 | -0.026% | 98,923 | -0.670% |
| 2025-11-28 | 24.63 | 24.64 | 24.61 | 24.64 | +0.087% | 21,646 | -0.696% |
| 2025-11-26 | 24.59 | 24.63 | 24.55 | 24.62 | +0.369% | 37,227 | -0.609% |
| 2025-11-25 | 24.48 | 24.54 | 24.45 | 24.53 | +0.161% | 11,419 | -0.242% |
| 2025-11-24 | 24.44 | 24.50 | 24.42 | 24.49 | +0.410% | 26,728 | -0.082% |
| 2025-11-21 | 24.38 | 24.40 | 24.34 | 24.39 | +0.082% | 44,657 | +0.328% |
| 2025-11-20 | 24.46 | 24.46 | 24.33 | 24.37 | -0.070% | 31,495 | +0.410% |
| 2025-11-19 | 24.40 | 24.43 | 24.37 | 24.39 | +0.029% | 33,474 | +0.340% |
| 2025-11-18 | 24.36 | 24.41 | 24.32 | 24.38 | -0.102% | 38,872 | +0.369% |
| 2025-11-17 | 24.39 | 24.42 | 24.39 | 24.41 | 0.000% | 18,512 | +0.266% |
| 2025-11-14 | 24.39 | 24.46 | 24.39 | 24.41 | -0.057% | 14,787 | +0.266% |
| 2025-11-13 | 24.44 | 24.46 | 24.41 | 24.42 | -0.168% | 22,114 | +0.209% |
| 2025-11-12 | 24.50 | 24.50 | 24.41 | 24.46 | -0.427% | 217,114 | +0.041% |
| 2025-11-11 | 24.51 | 24.57 | 24.50 | 24.57 | +0.429% | 41,751 | -0.387% |
| 2025-11-10 | 24.44 | 24.46 | 24.43 | 24.46 | +0.364% | 61,239 | +0.041% |
| 2025-11-07 | 24.40 | 24.40 | 24.32 | 24.37 | -0.281% | 39,996 | +0.405% |
| 2025-11-06 | 24.45 | 24.45 | 24.42 | 24.44 | -0.163% | 45,814 | +0.123% |
| 2025-11-05 | 24.41 | 24.50 | 24.41 | 24.48 | +0.312% | 45,514 | -0.041% |
| 2025-11-04 | 24.37 | 24.48 | 24.37 | 24.40 | -0.473% | 66,077 | +0.271% |
| 2025-11-03 | 24.60 | 24.60 | 24.51 | 24.52 | -0.406% | 37,965 | -0.204% |
| 2025-10-31 | 24.72 | 24.72 | 24.62 | 24.62 | -0.324% | 28,398 | -0.609% |
| 2025-10-30 | 24.68 | 24.73 | 24.66 | 24.70 | -0.346% | 87,728 | -0.932% |
| 2025-10-29 | 24.79 | 24.80 | 24.75 | 24.79 | +0.031% | 25,374 | -1.274% |
| 2025-10-28 | 24.77 | 24.80 | 24.75 | 24.78 | -0.169% | 47,680 | -1.243% |
| 2025-10-27 | 24.80 | 24.82 | 24.79 | 24.82 | +0.202% | 37,682 | -1.410% |
| 2025-10-24 | 24.78 | 24.78 | 24.74 | 24.77 | +0.202% | 47,543 | -1.211% |
| 2025-10-23 | 24.65 | 24.72 | 24.65 | 24.72 | +0.411% | 46,803 | -1.011% |
| 2025-10-22 | 24.58 | 24.62 | 24.55 | 24.62 | +0.239% | 28,984 | -0.604% |
| 2025-10-21 | 24.61 | 24.61 | 24.55 | 24.56 | -0.203% | 50,073 | -0.366% |
| 2025-10-20 | 24.56 | 24.61 | 24.56 | 24.61 | +0.224% | 19,534 | -0.569% |
| 2025-10-17 | 24.55 | 24.57 | 24.52 | 24.55 | +0.020% | 24,575 | -0.346% |
| 2025-10-16 | 24.62 | 24.63 | 24.52 | 24.55 | -0.244% | 26,239 | -0.326% |
| 2025-10-15 | 24.62 | 24.66 | 24.60 | 24.61 | +0.244% | 18,619 | -0.569% |
| 2025-10-14 | 24.38 | 24.57 | 24.34 | 24.55 | -0.122% | 38,540 | -0.326% |
| 2025-10-13 | 24.37 | 24.58 | 24.27 | 24.58 | +0.829% | 46,182 | -0.448% |
| 2025-10-10 | 24.54 | 24.54 | 24.37 | 24.38 | -0.701% | 305,640 | +0.378% |
| 2025-10-09 | 24.58 | 24.58 | 24.53 | 24.55 | -0.203% | 30,179 | -0.326% |
| 2025-10-08 | 24.65 | 24.65 | 24.59 | 24.60 | +0.008% | 80,740 | -0.528% |
| 2025-10-07 | 24.60 | 24.61 | 24.56 | 24.60 | +0.053% | 51,189 | -0.520% |
| 2025-10-06 | 24.56 | 24.60 | 24.56 | 24.59 | +0.122% | 39,318 | -0.468% |
| 2025-10-03 | 24.55 | 24.56 | 24.54 | 24.55 | +0.094% | 75,849 | -0.346% |
| 2025-10-02 | 24.51 | 24.54 | 24.51 | 24.53 | -0.417% | 41,365 | -0.253% |
| 2025-10-01 | 24.62 | 24.65 | 24.60 | 24.63 | +0.062% | 136,685 | -0.669% |
| 2025-09-30 | 24.64 | 24.64 | 24.59 | 24.62 | -0.043% | 34,085 | -0.607% |
| 2025-09-29 | 24.65 | 24.65 | 24.61 | 24.63 | +0.122% | 22,374 | -0.650% |
| 2025-09-26 | 24.63 | 24.63 | 24.55 | 24.60 | +0.326% | 23,793 | -0.528% |
| 2025-09-25 | 24.49 | 24.52 | 24.45 | 24.52 | +0.102% | 16,281 | -0.204% |
| 2025-09-24 | 24.47 | 24.50 | 24.45 | 24.50 | -0.061% | 25,147 | -0.102% |
| 2025-09-23 | 24.54 | 24.55 | 24.49 | 24.51 | -0.204% | 18,597 | -0.163% |
| 2025-09-22 | 24.57 | 24.57 | 24.56 | 24.56 | -0.102% | 24,244 | -0.366% |
| 2025-09-19 | 24.59 | 24.60 | 24.55 | 24.59 | -0.020% | 56,377 | -0.468% |
| 2025-09-18 | 24.57 | 24.59 | 24.55 | 24.59 | +0.285% | 85,772 | -0.488% |
| 2025-09-17 | 24.51 | 24.59 | 24.47 | 24.52 | +0.082% | 32,548 | -0.204% |
| 2025-09-16 | 24.50 | 24.53 | 24.49 | 24.50 | -0.064% | 15,035 | -0.122% |
| 2025-09-15 | 24.47 | 24.53 | 24.47 | 24.52 | +0.268% | 14,154 | -0.186% |
| 2025-09-12 | 24.43 | 24.47 | 24.43 | 24.45 | +0.030% | 28,698 | +0.082% |
| 2025-09-11 | 24.40 | 24.44 | 24.37 | 24.44 | +0.216% | 7,684 | +0.112% |
| 2025-09-10 | 24.35 | 24.40 | 24.35 | 24.39 | +0.224% | 31,260 | +0.328% |
| 2025-09-09 | 24.32 | 24.34 | 24.25 | 24.34 | -0.033% | 38,772 | +0.553% |
| 2025-09-08 | 24.36 | 24.36 | 24.34 | 24.34 | +0.014% | 22,934 | +0.520% |
| 2025-09-05 | 24.32 | 24.36 | 24.12 | 24.34 | +0.206% | 48,601 | +0.534% |
| 2025-09-04 | 24.28 | 24.32 | 24.25 | 24.29 | +0.165% | 27,166 | +0.741% |
| 2025-09-03 | 24.24 | 24.25 | 24.20 | 24.25 | -0.232% | 26,102 | +0.907% |
| 2025-09-02 | 24.29 | 24.33 | 24.27 | 24.31 | +0.026% | 42,439 | +0.673% |
| 2025-08-29 | 24.36 | 24.38 | 24.30 | 24.30 | -0.287% | 55,449 | +0.700% |
| 2025-08-28 | 24.38 | 24.41 | 24.37 | 24.37 | -0.094% | 13,393 | +0.410% |
| 2025-08-27 | 24.39 | 24.40 | 24.38 | 24.39 | -0.082% | 14,336 | +0.316% |
| 2025-08-26 | 24.46 | 24.46 | 24.40 | 24.41 | -0.233% | 8,053 | +0.233% |
| 2025-08-25 | 24.50 | 24.50 | 24.45 | 24.47 | -0.084% | 45,746 | 0.000% |
| 2025-08-22 | 24.37 | 24.51 | 24.37 | 24.49 | +0.453% | 14,215 | -0.084% |
| 2025-08-21 | 24.38 | 24.40 | 24.37 | 24.38 | -0.164% | 21,516 | +0.369% |
| 2025-08-20 | 24.35 | 24.42 | 24.35 | 24.42 | -0.020% | 37,301 | +0.205% |
| 2025-08-19 | 24.50 | 24.50 | 24.40 | 24.43 | -0.061% | 18,936 | +0.184% |
| 2025-08-18 | 24.48 | 24.48 | 24.43 | 24.44 | -0.163% | 14,847 | +0.123% |
| 2025-08-15 | 24.37 | 24.49 | 24.37 | 24.48 | +0.252% | 45,381 | -0.041% |
| 2025-08-14 | 24.36 | 24.42 | 24.36 | 24.42 | +0.220% | 23,137 | +0.211% |
| 2025-08-13 | 24.36 | 24.38 | 24.36 | 24.36 | +0.103% | 144,662 | +0.431% |
| 2025-08-12 | 24.21 | 24.34 | 24.21 | 24.34 | +0.258% | 17,235 | +0.534% |
| 2025-08-11 | 24.26 | 24.30 | 24.23 | 24.28 | +0.196% | 36,314 | +0.793% |
| 2025-08-08 | 24.25 | 24.25 | 24.21 | 24.23 | 0.000% | 27,099 | +0.991% |
| 2025-08-07 | 24.25 | 24.25 | 24.21 | 24.23 | +0.083% | 16,185 | +0.991% |
| 2025-08-06 | 24.16 | 24.21 | 24.15 | 24.21 | +0.248% | 11,995 | +1.074% |
| 2025-08-05 | 24.15 | 24.15 | 24.11 | 24.15 | +0.166% | 25,896 | +1.325% |
| 2025-08-04 | 24.14 | 24.16 | 24.09 | 24.11 | -0.659% | 37,136 | +1.493% |
| 2025-08-01 | 24.31 | 24.31 | 24.20 | 24.27 | -0.206% | 32,055 | +0.824% |
| 2025-07-31 | 24.24 | 24.36 | 24.24 | 24.32 | +0.019% | 43,741 | +0.617% |
| 2025-07-30 | 24.37 | 24.37 | 24.30 | 24.32 | -0.285% | 17,488 | +0.636% |
| 2025-07-29 | 24.34 | 24.40 | 24.33 | 24.39 | +0.149% | 45,729 | +0.349% |
| 2025-07-28 | 24.45 | 24.45 | 24.31 | 24.35 | +0.007% | 16,624 | +0.499% |
| 2025-07-25 | 24.24 | 24.38 | 24.24 | 24.35 | +0.152% | 10,495 | +0.506% |
| 2025-07-24 | 24.30 | 24.34 | 24.30 | 24.31 | -0.123% | 15,700 | +0.658% |
| 2025-07-23 | 24.26 | 24.34 | 24.26 | 24.34 | +0.530% | 9,491 | +0.534% |
| 2025-07-22 | 24.19 | 24.22 | 24.19 | 24.21 | +0.090% | 13,463 | +1.067% |
| 2025-07-21 | 24.18 | 24.21 | 24.18 | 24.19 | +0.083% | 54,355 | +1.158% |
| 2025-07-18 | 24.22 | 24.22 | 24.15 | 24.17 | 0.000% | 20,077 | +1.241% |
| 2025-07-17 | 24.14 | 24.18 | 24.13 | 24.17 | +0.249% | 7,847 | +1.241% |
| 2025-07-16 | 24.12 | 24.12 | 24.05 | 24.11 | +0.125% | 15,830 | +1.493% |
| 2025-07-15 | 24.22 | 24.22 | 24.08 | 24.08 | -0.124% | 44,965 | +1.620% |
| 2025-07-14 | 24.06 | 24.12 | 24.06 | 24.11 | +0.208% | 33,769 | +1.493% |
| 2025-07-11 | 24.06 | 24.07 | 24.04 | 24.06 | +0.042% | 23,028 | +1.704% |
| 2025-07-10 | 24.06 | 24.07 | 24.04 | 24.05 | 0.000% | 83,821 | +1.746% |
| 2025-07-09 | 24.21 | 24.21 | 24.02 | 24.05 | -0.062% | 29,874 | +1.746% |
| 2025-07-08 | 24.19 | 24.19 | 24.05 | 24.07 | -0.228% | 17,125 | +1.683% |
| 2025-07-07 | 24.16 | 24.17 | 24.10 | 24.12 | -0.207% | 24,897 | +1.451% |
| 2025-07-03 | 24.09 | 24.18 | 24.09 | 24.17 | +0.166% | 6,415 | +1.241% |
| 2025-07-02 | 24.01 | 24.13 | 24.01 | 24.13 | -0.289% | 30,968 | +1.409% |
| 2025-07-01 | 24.10 | 24.20 | 24.10 | 24.20 | +0.373% | 46,089 | +1.116% |
| 2025-06-30 | 23.98 | 24.11 | 23.98 | 24.11 | +0.584% | 32,130 | +1.493% |
| 2025-06-27 | 24.03 | 24.03 | 23.95 | 23.97 | +0.251% | 49,585 | +2.086% |
| 2025-06-26 | 23.95 | 23.95 | 23.86 | 23.91 | +0.084% | 16,189 | +2.342% |
| 2025-06-25 | 23.98 | 23.98 | 23.88 | 23.89 | -0.417% | 24,796 | +2.428% |
| 2025-06-24 | 23.95 | 24.00 | 23.95 | 23.99 | +0.083% | 85,203 | +2.001% |
| 2025-06-23 | 23.95 | 23.98 | 23.91 | 23.97 | -0.183% | 50,146 | +2.086% |
| 2025-06-20 | 23.99 | 24.02 | 23.97 | 24.01 | +0.184% | 41,572 | +1.899% |
| 2025-06-18 | 24.00 | 24.03 | 23.96 | 23.97 | -0.120% | 87,619 | +2.086% |
| 2025-06-17 | 24.09 | 24.09 | 23.99 | 24.00 | -0.088% | 7,508 | +1.963% |
| 2025-06-16 | 24.12 | 24.12 | 24.02 | 24.02 | +0.042% | 20,554 | +1.873% |
| 2025-06-13 | 24.05 | 24.05 | 23.96 | 24.01 | -0.373% | 40,945 | +1.916% |
| 2025-06-12 | 23.88 | 24.10 | 23.88 | 24.10 | +0.187% | 22,093 | +1.535% |
| 2025-06-11 | 23.96 | 24.10 | 23.96 | 24.05 | +0.062% | 34,577 | +1.725% |
| 2025-06-10 | 24.02 | 24.05 | 24.00 | 24.04 | +0.125% | 32,121 | +1.789% |
| 2025-06-09 | 23.93 | 24.04 | 23.93 | 24.01 | +0.042% | 18,471 | +1.916% |
| 2025-06-06 | 23.97 | 24.02 | 23.88 | 24.00 | +0.376% | 11,647 | +1.958% |
| 2025-06-05 | 23.95 | 23.95 | 23.88 | 23.91 | -0.209% | 17,602 | +2.342% |
| 2025-06-04 | 23.88 | 23.96 | 23.88 | 23.96 | +0.377% | 28,821 | +2.129% |
| 2025-06-03 | 23.84 | 23.88 | 23.83 | 23.87 | -0.459% | 29,951 | +2.514% |
| 2025-06-02 | 23.94 | 23.98 | 23.55 | 23.98 | +0.329% | 39,997 | +2.043% |
| 2025-05-30 | 23.85 | 23.91 | 23.84 | 23.90 | -0.036% | 23,029 | +2.379% |
| 2025-05-29 | 23.82 | 23.91 | 23.82 | 23.91 | +0.378% | 27,801 | +2.342% |
| 2025-05-28 | 23.84 | 23.85 | 23.55 | 23.82 | +0.168% | 17,593 | +2.729% |
| 2025-05-27 | 23.75 | 23.83 | 23.75 | 23.78 | +0.338% | 18,912 | +2.902% |
| 2025-05-23 | 23.78 | 23.78 | 23.66 | 23.70 | -0.105% | 8,580 | +3.249% |
| 2025-05-22 | 23.74 | 23.75 | 23.44 | 23.73 | +0.284% | 11,392 | +3.140% |
| 2025-05-21 | 23.78 | 23.78 | 23.64 | 23.66 | -0.681% | 31,994 | +3.434% |
| 2025-05-20 | 23.79 | 23.82 | 23.76 | 23.82 | -0.084% | 23,065 | +2.729% |
| 2025-05-19 | 23.77 | 23.84 | 23.75 | 23.84 | -0.023% | 35,249 | +2.643% |
| 2025-05-16 | 23.83 | 23.85 | 23.80 | 23.85 | +0.191% | 9,412 | +2.619% |
| 2025-05-15 | 23.75 | 23.80 | 23.75 | 23.80 | -0.042% | 20,442 | +2.815% |
| 2025-05-14 | 23.86 | 23.86 | 23.80 | 23.81 | -0.126% | 24,907 | +2.772% |
| 2025-05-13 | 23.71 | 23.86 | 23.71 | 23.84 | +0.252% | 8,980 | +2.643% |
| 2025-05-12 | 23.59 | 23.80 | 23.59 | 23.78 | +0.925% | 19,948 | +2.902% |
| 2025-05-09 | 23.61 | 23.61 | 23.55 | 23.56 | -0.245% | 20,311 | +3.853% |
| 2025-05-08 | 23.63 | 23.63 | 23.51 | 23.62 | +0.705% | 22,115 | +3.599% |
| 2025-05-07 | 23.60 | 23.60 | 23.40 | 23.45 | +0.020% | 28,092 | +4.329% |
| 2025-05-06 | 23.56 | 23.56 | 23.38 | 23.45 | -0.255% | 8,131 | +4.350% |
| 2025-05-05 | 23.45 | 23.52 | 23.40 | 23.51 | +0.170% | 16,686 | +4.083% |
| 2025-05-02 | 23.41 | 23.50 | 23.41 | 23.47 | +0.085% | 25,663 | +4.261% |
| 2025-05-01 | 23.44 | 23.52 | 23.44 | 23.45 | -0.128% | 24,952 | +4.350% |
| 2025-04-30 | 23.68 | 23.68 | 23.44 | 23.48 | -0.508% | 6,936 | +4.216% |
| 2025-04-29 | 23.63 | 23.63 | 23.48 | 23.60 | -0.333% | 98,117 | +3.686% |
| 2025-04-28 | 23.75 | 23.75 | 23.68 | 23.68 | -0.219% | 13,186 | +3.341% |
| 2025-04-25 | 23.71 | 23.75 | 23.68 | 23.73 | +0.204% | 13,512 | +3.115% |
| 2025-04-24 | 23.62 | 23.70 | 23.61 | 23.68 | +0.690% | 27,308 | +3.326% |
| 2025-04-23 | 23.66 | 23.66 | 23.51 | 23.52 | +0.648% | 15,492 | +4.039% |
| 2025-04-22 | 23.20 | 23.42 | 23.20 | 23.37 | +0.251% | 9,935 | +4.714% |
| 2025-04-21 | 23.46 | 23.46 | 23.22 | 23.31 | -0.583% | 22,844 | +4.976% |
| 2025-04-17 | 23.40 | 23.49 | 23.40 | 23.45 | -0.099% | 10,499 | +4.364% |
| 2025-04-16 | 23.61 | 23.61 | 23.40 | 23.47 | -0.085% | 21,520 | +4.261% |
| 2025-04-15 | 23.36 | 23.56 | 23.36 | 23.49 | +0.470% | 31,519 | +4.172% |
| 2025-04-14 | 23.31 | 23.43 | 23.31 | 23.38 | 0.000% | 26,669 | +4.662% |