IGLB
iShares 10+ Year Investment Grade Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:32:04 AM EDT
45.27USD-0.418%(-0.19)529,109
45.28Bid45.29Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
45.32USD-0.308%(-0.14)
IGLB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.31 | 45.39 | 45.25 | 45.27 | -0.418% | 529,109 | 0.000% |
| 2026-10-02 | 45.77 | 45.88 | 45.36 | 45.46 | -0.219% | 2,609,764 | -0.418% |
| 2026-10-01 | 45.33 | 45.65 | 45.03 | 45.56 | -0.219% | 3,706,418 | -0.637% |
| 2026-09-30 | 45.89 | 45.90 | 45.56 | 45.66 | -0.393% | 3,508,109 | -0.854% |
| 2026-09-29 | 46.03 | 46.03 | 45.64 | 45.84 | -0.304% | 2,304,746 | -1.243% |
| 2026-09-28 | 45.96 | 46.09 | 45.77 | 45.98 | -0.905% | 2,061,000 | -1.544% |
| 2026-09-25 | 46.45 | 46.48 | 46.13 | 46.40 | -0.129% | 2,347,773 | -2.435% |
| 2026-09-24 | 46.92 | 47.01 | 46.45 | 46.46 | -1.128% | 1,670,107 | -2.561% |
| 2026-09-23 | 47.56 | 47.56 | 46.87 | 46.99 | -1.530% | 6,294,758 | -3.660% |
| 2026-09-22 | 47.75 | 47.77 | 47.60 | 47.72 | 0.000% | 2,033,595 | -5.134% |
| 2026-09-21 | 47.66 | 47.72 | 47.56 | 47.72 | +0.590% | 1,309,571 | -5.134% |
| 2026-09-18 | 47.52 | 47.52 | 47.34 | 47.44 | -0.566% | 1,179,429 | -4.574% |
| 2026-09-17 | 47.62 | 47.72 | 47.52 | 47.71 | +0.974% | 1,799,262 | -5.114% |
| 2026-09-16 | 47.30 | 47.60 | 47.20 | 47.25 | +0.382% | 2,005,840 | -4.190% |
| 2026-09-15 | 47.03 | 47.10 | 46.99 | 47.07 | -0.064% | 3,280,085 | -3.824% |
| 2026-09-14 | 47.05 | 47.33 | 46.92 | 47.10 | -0.021% | 2,037,881 | -3.885% |
| 2026-09-11 | 47.36 | 47.43 | 47.09 | 47.11 | +0.085% | 1,302,930 | -3.906% |
| 2026-09-10 | 47.28 | 47.36 | 47.05 | 47.07 | -1.176% | 2,125,234 | -3.824% |
| 2026-09-09 | 47.70 | 47.78 | 47.44 | 47.63 | -0.189% | 2,360,414 | -4.955% |
| 2026-09-08 | 47.80 | 47.81 | 47.63 | 47.72 | -0.042% | 1,016,956 | -5.134% |
| 2026-09-04 | 47.78 | 47.85 | 47.73 | 47.74 | +0.063% | 744,732 | -5.174% |
| 2026-09-03 | 47.85 | 47.88 | 47.69 | 47.71 | +0.147% | 1,065,509 | -5.114% |
| 2026-09-02 | 47.65 | 47.66 | 47.53 | 47.64 | +0.147% | 1,339,864 | -4.975% |
| 2026-09-01 | 47.72 | 47.86 | 47.53 | 47.57 | -1.081% | 998,087 | -4.835% |
| 2026-08-31 | 48.07 | 48.09 | 47.92 | 48.09 | -0.249% | 1,120,263 | -5.864% |
| 2026-08-28 | 48.38 | 48.53 | 48.17 | 48.21 | -0.372% | 5,461,849 | -6.098% |
| 2026-08-27 | 48.39 | 48.45 | 48.32 | 48.39 | -0.041% | 1,475,283 | -6.448% |
| 2026-08-26 | 48.37 | 48.42 | 48.29 | 48.41 | -0.103% | 1,169,183 | -6.486% |
| 2026-08-25 | 48.27 | 48.46 | 48.21 | 48.46 | +1.000% | 1,293,029 | -6.583% |
| 2026-08-24 | 47.96 | 48.09 | 47.94 | 47.98 | +0.398% | 1,194,456 | -5.648% |
| 2026-08-21 | 47.81 | 47.84 | 47.72 | 47.79 | -0.167% | 1,355,290 | -5.273% |
| 2026-08-20 | 47.86 | 48.05 | 47.81 | 47.87 | -0.746% | 3,425,259 | -5.431% |
| 2026-08-19 | 48.19 | 48.27 | 48.06 | 48.23 | +1.260% | 2,214,455 | -6.137% |
| 2026-08-18 | 47.40 | 47.67 | 47.36 | 47.63 | +0.210% | 4,790,003 | -4.955% |
| 2026-08-17 | 47.73 | 47.76 | 47.51 | 47.53 | -0.690% | 1,484,046 | -4.755% |
| 2026-08-14 | 47.99 | 48.03 | 47.77 | 47.86 | -0.561% | 3,856,272 | -5.412% |
| 2026-08-13 | 48.16 | 48.35 | 48.12 | 48.13 | +0.522% | 1,011,241 | -5.942% |
| 2026-08-12 | 48.04 | 48.05 | 47.88 | 47.88 | +0.084% | 1,817,847 | -5.451% |
| 2026-08-11 | 47.94 | 48.01 | 47.80 | 47.84 | +0.021% | 1,279,804 | -5.372% |
| 2026-08-10 | 48.04 | 48.07 | 47.81 | 47.83 | -0.788% | 938,392 | -5.352% |
| 2026-08-07 | 48.30 | 48.31 | 48.12 | 48.21 | +0.187% | 745,197 | -6.098% |
| 2026-08-06 | 48.15 | 48.23 | 48.06 | 48.12 | -0.476% | 1,837,797 | -5.923% |
| 2026-08-05 | 48.39 | 48.49 | 48.30 | 48.35 | 0.000% | 528,019 | -6.370% |
| 2026-08-04 | 48.20 | 48.37 | 48.17 | 48.35 | +0.813% | 2,609,817 | -6.370% |
| 2026-08-03 | 47.90 | 48.05 | 47.88 | 47.96 | +0.042% | 1,699,879 | -5.609% |
| 2026-07-31 | 48.04 | 48.05 | 47.79 | 47.94 | -0.291% | 2,379,634 | -5.569% |
| 2026-07-30 | 48.02 | 48.16 | 47.99 | 48.08 | +0.271% | 1,453,205 | -5.844% |
| 2026-07-29 | 48.45 | 48.46 | 47.92 | 47.95 | -1.114% | 2,412,037 | -5.589% |
| 2026-07-28 | 48.34 | 48.55 | 48.31 | 48.49 | +0.393% | 2,408,890 | -6.641% |
| 2026-07-27 | 48.33 | 48.37 | 48.24 | 48.30 | +0.437% | 10,607,408 | -6.273% |
| 2026-07-24 | 48.15 | 48.26 | 48.09 | 48.09 | -0.062% | 2,167,329 | -5.864% |
| 2026-07-23 | 48.05 | 48.18 | 48.02 | 48.12 | -0.517% | 843,233 | -5.923% |
| 2026-07-22 | 48.44 | 48.49 | 48.36 | 48.37 | -0.247% | 765,019 | -6.409% |
| 2026-07-21 | 48.59 | 48.59 | 48.43 | 48.49 | -0.329% | 904,994 | -6.641% |
| 2026-07-20 | 48.94 | 48.95 | 48.63 | 48.65 | -0.653% | 2,133,191 | -6.948% |
| 2026-07-17 | 49.01 | 49.08 | 48.94 | 48.97 | +0.123% | 1,986,324 | -7.556% |
| 2026-07-16 | 48.79 | 48.95 | 48.76 | 48.91 | -0.082% | 1,612,637 | -7.442% |
| 2026-07-15 | 48.77 | 49.01 | 48.76 | 48.95 | +0.451% | 2,380,013 | -7.518% |
| 2026-07-14 | 48.71 | 48.87 | 48.64 | 48.73 | +0.185% | 2,010,495 | -7.100% |
| 2026-07-13 | 48.87 | 48.94 | 48.63 | 48.64 | -0.654% | 1,168,175 | -6.928% |
| 2026-07-10 | 49.07 | 49.08 | 48.86 | 48.96 | -0.285% | 2,697,158 | -7.537% |
| 2026-07-09 | 49.05 | 49.27 | 49.04 | 49.10 | +0.020% | 1,974,646 | -7.800% |
| 2026-07-08 | 49.07 | 49.13 | 48.91 | 49.09 | -0.203% | 2,688,926 | -7.782% |
| 2026-07-07 | 49.46 | 49.48 | 49.15 | 49.19 | -1.086% | 3,150,651 | -7.969% |
| 2026-07-06 | 49.71 | 49.73 | 49.59 | 49.73 | -0.060% | 1,030,914 | -8.968% |
| 2026-07-02 | 49.68 | 49.80 | 49.65 | 49.76 | +0.161% | 2,306,480 | -9.023% |
| 2026-07-01 | 49.58 | 49.78 | 49.53 | 49.68 | -0.719% | 3,407,168 | -8.877% |
| 2026-06-30 | 50.36 | 50.40 | 50.04 | 50.04 | -0.872% | 2,983,790 | -9.532% |
| 2026-06-29 | 50.43 | 50.53 | 50.40 | 50.48 | +0.258% | 3,326,651 | -10.321% |
| 2026-06-26 | 50.19 | 50.42 | 50.18 | 50.35 | -0.099% | 2,678,735 | -10.089% |
| 2026-06-25 | 50.46 | 50.55 | 50.33 | 50.40 | +0.020% | 2,481,731 | -10.179% |
| 2026-06-24 | 50.34 | 50.50 | 50.32 | 50.39 | +0.679% | 1,252,348 | -10.161% |
| 2026-06-23 | 49.91 | 50.16 | 49.91 | 50.05 | +0.240% | 563,891 | -9.550% |
| 2026-06-22 | 49.92 | 49.98 | 49.83 | 49.93 | -0.419% | 635,037 | -9.333% |
| 2026-06-18 | 50.40 | 50.46 | 50.11 | 50.14 | +0.320% | 1,263,297 | -9.713% |
| 2026-06-17 | 50.05 | 50.20 | 49.93 | 49.98 | -0.160% | 2,007,101 | -9.424% |
| 2026-06-16 | 50.08 | 50.19 | 50.02 | 50.06 | +0.180% | 1,354,552 | -9.569% |
| 2026-06-15 | 50.13 | 50.20 | 49.96 | 49.97 | -0.020% | 1,319,371 | -9.406% |
| 2026-06-12 | 49.92 | 50.02 | 49.77 | 49.98 | -0.100% | 1,658,241 | -9.424% |
| 2026-06-11 | 49.64 | 50.07 | 49.52 | 50.03 | +1.152% | 2,664,309 | -9.514% |
| 2026-06-10 | 49.59 | 49.68 | 49.41 | 49.46 | -0.322% | 1,576,462 | -8.471% |
| 2026-06-09 | 49.55 | 49.63 | 49.39 | 49.62 | +0.486% | 736,746 | -8.767% |
| 2026-06-08 | 49.63 | 49.68 | 49.38 | 49.38 | -0.283% | 1,118,161 | -8.323% |
| 2026-06-05 | 49.68 | 49.70 | 49.51 | 49.52 | -0.762% | 813,869 | -8.582% |
| 2026-06-04 | 49.89 | 49.97 | 49.85 | 49.90 | +0.281% | 1,488,754 | -9.279% |
| 2026-06-03 | 49.70 | 49.78 | 49.63 | 49.76 | -0.321% | 1,098,359 | -9.023% |
| 2026-06-02 | 50.08 | 50.09 | 49.91 | 49.92 | +0.020% | 563,391 | -9.315% |
| 2026-06-01 | 49.68 | 49.95 | 49.62 | 49.91 | -0.439% | 948,865 | -9.297% |
| 2026-05-29 | 50.14 | 50.26 | 50.07 | 50.13 | +0.100% | 789,896 | -9.695% |
| 2026-05-28 | 49.89 | 50.14 | 49.83 | 50.08 | +0.441% | 797,105 | -9.605% |
| 2026-05-27 | 49.81 | 49.92 | 49.77 | 49.86 | +0.241% | 597,495 | -9.206% |
| 2026-05-26 | 49.87 | 49.87 | 49.66 | 49.74 | +0.525% | 470,971 | -8.987% |
| 2026-05-22 | 49.55 | 49.55 | 49.30 | 49.48 | +0.365% | 708,367 | -8.508% |
| 2026-05-21 | 48.95 | 49.31 | 48.85 | 49.30 | +0.305% | 984,984 | -8.174% |
| 2026-05-20 | 48.67 | 49.18 | 48.63 | 49.15 | +1.111% | 1,663,338 | -7.894% |
| 2026-05-19 | 48.61 | 48.77 | 48.49 | 48.61 | -0.613% | 1,329,754 | -6.871% |
| 2026-05-18 | 49.14 | 49.21 | 48.85 | 48.91 | -0.346% | 1,211,734 | -7.442% |
| 2026-05-15 | 49.06 | 49.12 | 48.95 | 49.08 | -0.909% | 1,234,202 | -7.763% |
| 2026-05-14 | 49.72 | 49.79 | 49.53 | 49.53 | +0.040% | 730,497 | -8.601% |
| 2026-05-13 | 49.50 | 49.56 | 49.36 | 49.51 | -0.040% | 3,251,217 | -8.564% |
| 2026-05-12 | 49.57 | 49.58 | 49.46 | 49.53 | -0.462% | 671,302 | -8.601% |
| 2026-05-11 | 49.84 | 49.91 | 49.76 | 49.76 | -0.360% | 1,201,157 | -9.023% |
| 2026-05-08 | 49.89 | 49.99 | 49.89 | 49.94 | +0.584% | 580,152 | -9.351% |
| 2026-05-07 | 50.03 | 50.03 | 49.61 | 49.65 | -0.541% | 957,575 | -8.822% |
| 2026-05-06 | 49.94 | 50.01 | 49.88 | 49.92 | +0.645% | 799,740 | -9.315% |
| 2026-05-05 | 49.42 | 49.66 | 49.40 | 49.60 | +0.649% | 1,355,655 | -8.730% |
| 2026-05-04 | 49.42 | 49.44 | 49.09 | 49.28 | -0.525% | 1,703,073 | -8.137% |
| 2026-05-01 | 49.48 | 49.74 | 49.41 | 49.54 | -0.141% | 1,500,679 | -8.619% |
| 2026-04-30 | 49.64 | 49.74 | 49.52 | 49.61 | +0.101% | 2,488,591 | -8.748% |
| 2026-04-29 | 49.76 | 49.76 | 49.48 | 49.56 | -0.721% | 2,191,222 | -8.656% |
| 2026-04-28 | 49.72 | 49.93 | 49.66 | 49.92 | +0.140% | 1,117,437 | -9.315% |
| 2026-04-27 | 50.01 | 50.05 | 49.81 | 49.85 | -0.439% | 712,667 | -9.188% |
| 2026-04-24 | 50.05 | 50.16 | 49.91 | 50.07 | +0.040% | 1,178,383 | -9.587% |
| 2026-04-23 | 50.22 | 50.33 | 49.87 | 50.05 | -0.378% | 992,285 | -9.550% |
| 2026-04-22 | 50.34 | 50.44 | 50.21 | 50.24 | +0.340% | 834,500 | -9.893% |
| 2026-04-21 | 50.29 | 50.35 | 50.06 | 50.07 | -0.517% | 964,585 | -9.587% |
| 2026-04-20 | 50.35 | 50.38 | 50.17 | 50.33 | -0.020% | 1,038,102 | -10.054% |
| 2026-04-17 | 50.42 | 50.48 | 50.27 | 50.34 | +0.781% | 1,503,731 | -10.072% |
| 2026-04-16 | 50.34 | 50.35 | 49.92 | 49.95 | -0.755% | 1,387,743 | -9.369% |
| 2026-04-15 | 50.25 | 50.34 | 50.20 | 50.33 | +0.020% | 1,781,366 | -10.054% |
| 2026-04-14 | 50.18 | 50.39 | 50.14 | 50.32 | +0.399% | 2,317,868 | -10.036% |
| 2026-04-13 | 49.77 | 50.14 | 49.75 | 50.12 | +0.582% | 1,973,728 | -9.677% |
| 2026-04-10 | 49.99 | 50.02 | 49.80 | 49.83 | -0.380% | 710,417 | -9.151% |
| 2026-04-09 | 49.89 | 50.20 | 49.79 | 50.02 | +0.040% | 1,495,133 | -9.496% |
| 2026-04-08 | 50.34 | 50.34 | 49.86 | 50.00 | +0.462% | 1,265,352 | -9.460% |
| 2026-04-07 | 49.63 | 49.81 | 49.25 | 49.77 | +0.161% | 3,001,792 | -9.042% |
| 2026-04-06 | 49.64 | 49.94 | 49.64 | 49.69 | -0.181% | 1,961,801 | -8.895% |
| 2026-04-02 | 49.30 | 49.88 | 49.28 | 49.78 | +0.586% | 1,741,684 | -9.060% |
| 2026-04-01 | 49.39 | 49.72 | 49.39 | 49.49 | -0.282% | 2,081,092 | -8.527% |
| 2026-03-31 | 49.51 | 49.81 | 49.42 | 49.63 | +0.731% | 2,858,579 | -8.785% |
| 2026-03-30 | 49.34 | 49.45 | 49.19 | 49.27 | +0.963% | 1,962,851 | -8.119% |
| 2026-03-27 | 48.74 | 48.99 | 48.66 | 48.80 | -0.550% | 1,914,566 | -7.234% |
| 2026-03-26 | 49.25 | 49.45 | 49.02 | 49.07 | -0.969% | 2,474,851 | -7.744% |
| 2026-03-25 | 49.73 | 49.74 | 49.52 | 49.55 | +0.527% | 1,452,583 | -8.638% |
| 2026-03-24 | 49.06 | 49.43 | 48.99 | 49.29 | -0.162% | 2,444,364 | -8.156% |
| 2026-03-23 | 49.15 | 49.61 | 49.08 | 49.37 | +0.982% | 3,643,443 | -8.305% |
| 2026-03-20 | 49.57 | 49.62 | 48.83 | 48.89 | -1.985% | 3,362,251 | -7.404% |
| 2026-03-19 | 49.38 | 49.96 | 49.31 | 49.88 | +0.747% | 2,620,702 | -9.242% |
| 2026-03-18 | 49.74 | 49.85 | 49.50 | 49.51 | -0.642% | 1,776,775 | -8.564% |
| 2026-03-17 | 49.66 | 49.85 | 49.66 | 49.83 | +0.809% | 2,783,202 | -9.151% |
| 2026-03-16 | 49.58 | 49.65 | 49.35 | 49.43 | +0.693% | 2,630,084 | -8.416% |
| 2026-03-13 | 49.50 | 49.65 | 48.99 | 49.09 | -0.547% | 3,619,971 | -7.782% |
| 2026-03-12 | 49.55 | 49.56 | 49.23 | 49.36 | -0.564% | 4,620,029 | -8.286% |
| 2026-03-11 | 50.05 | 50.05 | 49.53 | 49.64 | -1.371% | 2,425,079 | -8.803% |
| 2026-03-10 | 50.60 | 50.74 | 50.31 | 50.33 | -1.042% | 2,993,990 | -10.054% |
| 2026-03-09 | 50.24 | 50.90 | 50.23 | 50.86 | +0.913% | 2,651,487 | -10.991% |
| 2026-03-06 | 50.29 | 50.63 | 50.12 | 50.40 | -0.513% | 1,968,660 | -10.179% |
| 2026-03-05 | 50.59 | 50.70 | 50.52 | 50.66 | -0.550% | 1,625,517 | -10.640% |
| 2026-03-04 | 50.91 | 51.09 | 50.85 | 50.94 | +0.059% | 2,322,800 | -11.131% |
| 2026-03-03 | 50.48 | 51.05 | 50.47 | 50.91 | -0.059% | 3,604,698 | -11.078% |
| 2026-03-02 | 50.87 | 50.96 | 50.77 | 50.94 | -0.876% | 1,692,905 | -11.131% |
| 2026-02-27 | 51.39 | 51.55 | 51.38 | 51.39 | -0.039% | 2,139,400 | -11.909% |
| 2026-02-26 | 51.38 | 51.43 | 51.30 | 51.41 | +0.078% | 1,118,307 | -11.943% |
| 2026-02-25 | 51.38 | 51.49 | 51.35 | 51.37 | -0.039% | 1,790,110 | -11.875% |
| 2026-02-24 | 51.35 | 51.45 | 51.28 | 51.39 | +0.019% | 1,310,130 | -11.909% |
| 2026-02-23 | 51.40 | 51.50 | 51.35 | 51.38 | -0.058% | 1,434,367 | -11.892% |
| 2026-02-20 | 51.44 | 51.48 | 51.24 | 51.41 | -0.136% | 2,282,006 | -11.943% |
| 2026-02-19 | 51.31 | 51.48 | 51.30 | 51.48 | +0.136% | 2,367,260 | -12.063% |
| 2026-02-18 | 51.45 | 51.55 | 51.37 | 51.41 | -0.155% | 1,588,313 | -11.943% |
| 2026-02-17 | 51.42 | 51.54 | 51.37 | 51.49 | +0.234% | 926,806 | -12.080% |
| 2026-02-13 | 51.38 | 51.41 | 51.30 | 51.37 | +0.371% | 1,674,185 | -11.875% |
| 2026-02-12 | 51.05 | 51.24 | 50.97 | 51.18 | +0.708% | 2,232,998 | -11.547% |
| 2026-02-11 | 50.83 | 50.98 | 50.77 | 50.82 | -0.196% | 1,488,283 | -10.921% |
| 2026-02-10 | 50.95 | 51.05 | 50.87 | 50.92 | +0.493% | 1,421,178 | -11.096% |
| 2026-02-09 | 50.55 | 50.73 | 50.50 | 50.67 | -0.099% | 837,518 | -10.657% |
| 2026-02-06 | 50.63 | 50.72 | 50.56 | 50.72 | +0.079% | 1,698,313 | -10.745% |
| 2026-02-05 | 50.43 | 50.68 | 50.40 | 50.68 | +0.675% | 1,894,421 | -10.675% |
| 2026-02-04 | 50.36 | 50.38 | 50.25 | 50.34 | -0.178% | 1,888,591 | -10.072% |
| 2026-02-03 | 50.40 | 50.45 | 50.27 | 50.43 | +0.020% | 2,205,477 | -10.232% |
| 2026-02-02 | 50.55 | 50.59 | 50.40 | 50.42 | -0.513% | 1,344,156 | -10.214% |
| 2026-01-30 | 50.75 | 50.84 | 50.68 | 50.68 | -0.275% | 2,682,670 | -10.675% |
| 2026-01-29 | 50.64 | 50.84 | 50.56 | 50.82 | -0.039% | 1,908,495 | -10.921% |
| 2026-01-28 | 50.87 | 50.91 | 50.72 | 50.84 | -0.177% | 1,426,534 | -10.956% |
| 2026-01-27 | 51.02 | 51.10 | 50.90 | 50.93 | -0.294% | 1,515,653 | -11.113% |
| 2026-01-26 | 51.21 | 51.24 | 51.07 | 51.08 | +0.137% | 2,279,194 | -11.374% |
| 2026-01-23 | 51.00 | 51.07 | 50.80 | 51.01 | +0.098% | 3,375,888 | -11.253% |
| 2026-01-22 | 50.83 | 51.05 | 50.76 | 50.96 | +0.295% | 1,617,348 | -11.166% |
| 2026-01-21 | 50.47 | 50.90 | 50.40 | 50.81 | +0.934% | 3,738,917 | -10.903% |
| 2026-01-20 | 50.27 | 50.51 | 50.24 | 50.34 | -1.022% | 3,624,011 | -10.072% |
| 2026-01-16 | 51.00 | 51.05 | 50.84 | 50.86 | -0.353% | 1,665,692 | -10.991% |
| 2026-01-15 | 51.27 | 51.28 | 51.03 | 51.04 | -0.098% | 2,144,887 | -11.305% |
| 2026-01-14 | 50.91 | 51.09 | 50.88 | 51.09 | +0.472% | 1,037,886 | -11.392% |
| 2026-01-13 | 50.84 | 50.90 | 50.72 | 50.85 | +0.256% | 1,147,209 | -10.973% |
| 2026-01-12 | 50.64 | 50.84 | 50.59 | 50.72 | -0.177% | 1,445,955 | -10.745% |
| 2026-01-09 | 50.56 | 50.86 | 50.48 | 50.81 | +0.574% | 1,770,301 | -10.903% |
| 2026-01-08 | 50.50 | 50.59 | 50.45 | 50.52 | -0.335% | 1,004,711 | -10.392% |
| 2026-01-07 | 50.82 | 50.84 | 50.66 | 50.69 | +0.178% | 2,506,575 | -10.692% |
| 2026-01-06 | 50.48 | 50.62 | 50.35 | 50.60 | +0.020% | 1,885,224 | -10.534% |
| 2026-01-05 | 50.47 | 50.62 | 50.40 | 50.59 | +0.397% | 2,195,278 | -10.516% |
| 2026-01-02 | 50.56 | 50.56 | 50.32 | 50.39 | -0.119% | 1,155,512 | -10.161% |
| 2025-12-31 | 50.69 | 50.73 | 50.43 | 50.45 | -0.572% | 1,363,220 | -10.268% |
| 2025-12-30 | 50.69 | 50.81 | 50.63 | 50.74 | -0.157% | 1,109,738 | -10.780% |
| 2025-12-29 | 50.77 | 50.83 | 50.71 | 50.82 | +0.118% | 621,048 | -10.921% |
| 2025-12-26 | 50.86 | 50.90 | 50.65 | 50.76 | -0.118% | 697,241 | -10.816% |
| 2025-12-24 | 50.69 | 50.84 | 50.62 | 50.82 | +0.554% | 501,726 | -10.921% |
| 2025-12-23 | 50.33 | 50.57 | 50.30 | 50.54 | +0.198% | 852,978 | -10.427% |
| 2025-12-22 | 50.48 | 50.49 | 50.37 | 50.44 | -0.020% | 719,518 | -10.250% |
| 2025-12-19 | 50.56 | 50.59 | 50.42 | 50.45 | -0.748% | 698,648 | -10.268% |
| 2025-12-18 | 50.85 | 50.92 | 50.72 | 50.83 | +0.494% | 2,083,885 | -10.938% |
| 2025-12-17 | 50.60 | 50.70 | 50.54 | 50.58 | -0.197% | 753,072 | -10.498% |
| 2025-12-16 | 50.41 | 50.69 | 50.40 | 50.68 | +0.317% | 1,410,129 | -10.675% |
| 2025-12-15 | 50.68 | 50.71 | 50.45 | 50.52 | +0.139% | 1,048,997 | -10.392% |
| 2025-12-12 | 50.55 | 50.59 | 50.37 | 50.45 | -0.923% | 4,179,333 | -10.268% |
| 2025-12-11 | 51.18 | 51.25 | 50.90 | 50.92 | -0.235% | 3,248,176 | -11.096% |
| 2025-12-10 | 50.76 | 51.09 | 50.75 | 51.04 | +0.512% | 1,640,821 | -11.305% |
| 2025-12-09 | 50.98 | 50.98 | 50.70 | 50.78 | -0.059% | 2,479,162 | -10.851% |
| 2025-12-08 | 50.99 | 50.99 | 50.66 | 50.81 | -0.275% | 1,329,824 | -10.903% |
| 2025-12-05 | 51.06 | 51.06 | 50.83 | 50.95 | -0.137% | 1,517,916 | -11.148% |
| 2025-12-04 | 51.08 | 51.10 | 50.94 | 51.02 | -0.254% | 1,369,949 | -11.270% |
| 2025-12-03 | 51.02 | 51.21 | 50.99 | 51.15 | +0.314% | 670,780 | -11.496% |
| 2025-12-02 | 50.95 | 51.09 | 50.90 | 50.99 | +0.039% | 1,571,096 | -11.218% |
| 2025-12-01 | 50.91 | 51.01 | 50.85 | 50.97 | -1.259% | 1,626,122 | -11.183% |
| 2025-11-28 | 51.70 | 51.73 | 51.48 | 51.62 | -0.290% | 1,195,293 | -12.301% |
| 2025-11-26 | 51.50 | 51.78 | 51.41 | 51.77 | +0.544% | 1,554,789 | -12.556% |
| 2025-11-25 | 51.39 | 51.66 | 51.37 | 51.49 | +0.273% | 1,157,439 | -12.080% |
| 2025-11-24 | 51.22 | 51.35 | 51.17 | 51.35 | +0.726% | 625,198 | -11.840% |
| 2025-11-21 | 51.01 | 51.03 | 50.81 | 50.98 | +0.374% | 2,706,655 | -11.200% |
| 2025-11-20 | 50.88 | 50.98 | 50.74 | 50.79 | +0.178% | 1,942,398 | -10.868% |
| 2025-11-19 | 50.86 | 50.92 | 50.67 | 50.70 | -0.059% | 2,505,428 | -10.710% |
| 2025-11-18 | 50.81 | 50.83 | 50.65 | 50.73 | 0.000% | 1,880,265 | -10.763% |
| 2025-11-17 | 50.71 | 50.91 | 50.67 | 50.73 | +0.118% | 1,110,319 | -10.763% |
| 2025-11-14 | 50.96 | 50.96 | 50.66 | 50.67 | -0.432% | 1,007,338 | -10.657% |
| 2025-11-13 | 51.06 | 51.13 | 50.88 | 50.89 | -0.780% | 1,568,683 | -11.043% |
| 2025-11-12 | 51.29 | 51.35 | 51.23 | 51.29 | -0.175% | 1,021,259 | -11.737% |
| 2025-11-11 | 51.25 | 51.40 | 51.20 | 51.38 | +0.607% | 486,322 | -11.892% |
| 2025-11-10 | 51.06 | 51.15 | 51.01 | 51.07 | +0.118% | 1,952,448 | -11.357% |
| 2025-11-07 | 50.96 | 51.08 | 50.92 | 51.01 | -0.352% | 1,485,831 | -11.253% |
| 2025-11-06 | 51.11 | 51.20 | 51.05 | 51.19 | +0.669% | 2,806,802 | -11.565% |
| 2025-11-05 | 51.08 | 51.08 | 50.83 | 50.85 | -0.470% | 1,735,150 | -10.973% |
| 2025-11-04 | 50.96 | 51.27 | 50.92 | 51.09 | +0.235% | 1,314,910 | -11.392% |
| 2025-11-03 | 51.07 | 51.07 | 50.88 | 50.97 | -0.894% | 1,830,443 | -11.183% |
| 2025-10-31 | 51.81 | 51.83 | 51.41 | 51.43 | -0.695% | 1,669,011 | -11.977% |
| 2025-10-30 | 51.72 | 51.98 | 51.67 | 51.79 | -0.785% | 1,447,394 | -12.589% |
| 2025-10-29 | 52.55 | 52.55 | 52.16 | 52.20 | -0.723% | 1,036,039 | -13.276% |
| 2025-10-28 | 52.54 | 52.60 | 52.45 | 52.58 | +0.019% | 1,290,958 | -13.903% |
| 2025-10-27 | 52.42 | 52.58 | 52.31 | 52.57 | +0.324% | 799,870 | -13.886% |
| 2025-10-24 | 52.47 | 52.47 | 52.30 | 52.40 | +0.153% | 825,648 | -13.607% |
| 2025-10-23 | 52.29 | 52.42 | 52.24 | 52.32 | -0.191% | 1,064,419 | -13.475% |
| 2025-10-22 | 52.33 | 52.42 | 52.23 | 52.42 | +0.134% | 1,620,834 | -13.640% |
| 2025-10-21 | 52.48 | 52.53 | 52.33 | 52.35 | +0.115% | 757,708 | -13.524% |
| 2025-10-20 | 52.22 | 52.31 | 52.20 | 52.29 | +0.423% | 1,179,268 | -13.425% |
| 2025-10-17 | 52.07 | 52.13 | 51.96 | 52.07 | -0.096% | 1,087,142 | -13.059% |
| 2025-10-16 | 51.94 | 52.16 | 51.88 | 52.12 | +0.308% | 1,519,793 | -13.143% |
| 2025-10-15 | 52.13 | 52.28 | 51.84 | 51.96 | 0.000% | 1,234,944 | -12.875% |
| 2025-10-14 | 51.58 | 51.98 | 51.54 | 51.96 | +0.425% | 1,496,309 | -12.875% |
| 2025-10-13 | 51.48 | 51.77 | 51.39 | 51.74 | +0.427% | 419,872 | -12.505% |
| 2025-10-10 | 51.57 | 51.60 | 51.41 | 51.52 | +0.488% | 1,968,823 | -12.131% |
| 2025-10-09 | 51.35 | 51.35 | 51.22 | 51.27 | -0.272% | 2,320,840 | -11.703% |
| 2025-10-08 | 51.64 | 51.64 | 51.39 | 51.41 | -0.058% | 662,142 | -11.943% |
| 2025-10-07 | 51.44 | 51.52 | 51.34 | 51.44 | +0.234% | 714,842 | -11.995% |
| 2025-10-06 | 51.36 | 51.52 | 51.30 | 51.32 | -0.523% | 600,523 | -11.789% |
| 2025-10-03 | 51.68 | 51.70 | 51.55 | 51.59 | -0.116% | 875,848 | -12.250% |
| 2025-10-02 | 51.55 | 51.70 | 51.49 | 51.65 | +0.272% | 1,042,760 | -12.352% |
| 2025-10-01 | 51.47 | 51.53 | 51.36 | 51.51 | -0.058% | 802,179 | -12.114% |
| 2025-09-30 | 51.64 | 51.78 | 51.45 | 51.54 | -0.155% | 1,179,677 | -12.165% |
| 2025-09-29 | 51.54 | 51.70 | 51.52 | 51.62 | +0.565% | 1,344,495 | -12.301% |
| 2025-09-26 | 51.29 | 51.49 | 51.20 | 51.33 | +0.176% | 1,693,404 | -11.806% |
| 2025-09-25 | 51.19 | 51.26 | 50.97 | 51.24 | -0.175% | 1,045,297 | -11.651% |
| 2025-09-24 | 51.45 | 51.45 | 51.23 | 51.33 | -0.523% | 801,533 | -11.806% |
| 2025-09-23 | 51.55 | 51.60 | 51.42 | 51.60 | +0.350% | 1,039,803 | -12.267% |
| 2025-09-22 | 51.52 | 51.55 | 51.37 | 51.42 | -0.349% | 1,004,416 | -11.960% |
| 2025-09-19 | 51.62 | 51.68 | 51.50 | 51.60 | -0.155% | 492,626 | -12.267% |
| 2025-09-18 | 51.65 | 51.74 | 51.50 | 51.68 | -0.405% | 2,119,974 | -12.403% |
| 2025-09-17 | 52.18 | 52.26 | 51.74 | 51.89 | -0.231% | 1,927,111 | -12.758% |
| 2025-09-16 | 52.01 | 52.08 | 51.92 | 52.01 | -0.134% | 707,113 | -12.959% |
| 2025-09-15 | 51.99 | 52.13 | 51.98 | 52.08 | +0.463% | 497,698 | -13.076% |
| 2025-09-12 | 51.81 | 51.88 | 51.63 | 51.84 | -0.289% | 1,127,469 | -12.674% |
| 2025-09-11 | 51.71 | 52.05 | 51.70 | 51.99 | +0.756% | 775,794 | -12.926% |
| 2025-09-10 | 51.50 | 51.81 | 51.45 | 51.60 | +0.428% | 779,381 | -12.267% |
| 2025-09-09 | 51.36 | 51.45 | 51.16 | 51.38 | -0.214% | 1,550,666 | -11.892% |
| 2025-09-08 | 51.38 | 51.53 | 51.34 | 51.49 | +0.724% | 980,965 | -12.080% |
| 2025-09-05 | 51.08 | 51.17 | 50.99 | 51.12 | +1.048% | 1,210,172 | -11.444% |
| 2025-09-04 | 50.38 | 50.60 | 50.27 | 50.59 | +0.897% | 1,261,650 | -10.516% |
| 2025-09-03 | 49.81 | 50.21 | 49.80 | 50.14 | +0.926% | 1,688,856 | -9.713% |
| 2025-09-02 | 49.56 | 49.68 | 49.51 | 49.68 | -0.898% | 3,501,712 | -8.877% |
| 2025-08-29 | 50.27 | 50.28 | 50.09 | 50.13 | -0.654% | 1,308,733 | -9.695% |
| 2025-08-28 | 50.39 | 50.53 | 50.31 | 50.46 | +0.318% | 1,029,193 | -10.285% |
| 2025-08-27 | 50.05 | 50.33 | 50.03 | 50.30 | -0.099% | 1,036,741 | -10.000% |
| 2025-08-26 | 50.23 | 50.35 | 50.11 | 50.35 | -0.040% | 1,505,040 | -10.089% |
| 2025-08-25 | 50.39 | 50.50 | 50.34 | 50.37 | -0.297% | 1,084,421 | -10.125% |
| 2025-08-22 | 50.24 | 50.60 | 50.19 | 50.52 | +0.979% | 536,498 | -10.392% |
| 2025-08-21 | 50.13 | 50.13 | 49.90 | 50.03 | -0.458% | 502,487 | -9.514% |
| 2025-08-20 | 50.21 | 50.33 | 50.16 | 50.26 | +0.040% | 1,031,337 | -9.928% |
| 2025-08-19 | 50.19 | 50.28 | 50.15 | 50.24 | +0.259% | 443,980 | -9.893% |
| 2025-08-18 | 50.30 | 50.30 | 50.03 | 50.11 | -0.279% | 399,321 | -9.659% |
| 2025-08-15 | 50.31 | 50.36 | 50.18 | 50.25 | -0.298% | 936,534 | -9.910% |
| 2025-08-14 | 50.49 | 50.52 | 50.30 | 50.40 | -0.454% | 564,768 | -10.179% |
| 2025-08-13 | 50.49 | 50.68 | 50.49 | 50.63 | +0.776% | 1,763,265 | -10.587% |
| 2025-08-12 | 50.09 | 50.27 | 49.99 | 50.24 | 0.000% | 2,679,266 | -9.893% |
| 2025-08-11 | 50.25 | 50.34 | 50.17 | 50.24 | +0.219% | 936,663 | -9.893% |
| 2025-08-08 | 50.23 | 50.23 | 50.08 | 50.13 | -0.397% | 607,248 | -9.695% |
| 2025-08-07 | 50.45 | 50.56 | 50.29 | 50.33 | -0.079% | 747,234 | -10.054% |
| 2025-08-06 | 50.28 | 50.43 | 49.91 | 50.37 | -0.178% | 3,259,788 | -10.125% |
| 2025-08-05 | 50.30 | 50.49 | 50.23 | 50.46 | +0.218% | 1,338,927 | -10.285% |
| 2025-08-04 | 50.30 | 50.41 | 50.22 | 50.35 | +0.259% | 631,744 | -10.089% |
| 2025-08-01 | 50.06 | 50.24 | 49.91 | 50.22 | +0.621% | 1,004,320 | -9.857% |
| 2025-07-31 | 50.13 | 50.20 | 49.90 | 49.91 | +0.020% | 2,067,676 | -9.297% |
| 2025-07-30 | 49.89 | 50.06 | 49.81 | 49.90 | -0.558% | 569,274 | -9.279% |
| 2025-07-29 | 49.75 | 50.19 | 49.75 | 50.18 | +1.129% | 1,019,208 | -9.785% |
| 2025-07-28 | 49.68 | 49.74 | 49.58 | 49.62 | -0.361% | 482,465 | -8.767% |
| 2025-07-25 | 49.57 | 49.84 | 49.51 | 49.80 | +0.505% | 1,231,385 | -9.096% |
| 2025-07-24 | 49.42 | 49.73 | 49.39 | 49.55 | -0.181% | 823,363 | -8.638% |
| 2025-07-23 | 49.59 | 49.66 | 49.53 | 49.64 | -0.121% | 1,395,035 | -8.803% |
| 2025-07-22 | 49.57 | 49.78 | 49.55 | 49.70 | +0.282% | 271,764 | -8.913% |
| 2025-07-21 | 49.68 | 49.76 | 49.53 | 49.56 | +0.629% | 305,584 | -8.656% |
| 2025-07-18 | 49.33 | 49.34 | 49.17 | 49.25 | +0.142% | 380,966 | -8.081% |
| 2025-07-17 | 49.13 | 49.25 | 49.08 | 49.18 | +0.326% | 413,285 | -7.950% |
| 2025-07-16 | 49.12 | 49.24 | 48.60 | 49.02 | +0.123% | 1,302,636 | -7.650% |
| 2025-07-15 | 49.36 | 49.36 | 48.92 | 48.96 | -0.468% | 306,535 | -7.537% |
| 2025-07-14 | 49.17 | 49.29 | 49.05 | 49.19 | -0.081% | 612,740 | -7.969% |
| 2025-07-11 | 49.40 | 49.42 | 49.17 | 49.23 | -1.005% | 239,173 | -8.044% |
| 2025-07-10 | 49.69 | 49.81 | 49.53 | 49.73 | +0.060% | 302,910 | -8.968% |
| 2025-07-09 | 49.44 | 49.70 | 49.38 | 49.70 | +0.791% | 478,871 | -8.913% |
| 2025-07-08 | 49.25 | 49.31 | 49.17 | 49.31 | -0.283% | 613,412 | -8.193% |
| 2025-07-07 | 49.73 | 49.75 | 49.36 | 49.45 | -1.021% | 709,216 | -8.453% |
| 2025-07-03 | 50.06 | 50.10 | 49.91 | 49.96 | -0.299% | 297,634 | -9.388% |
| 2025-07-02 | 49.86 | 50.12 | 49.80 | 50.11 | -0.100% | 236,464 | -9.659% |
| 2025-07-01 | 50.08 | 50.21 | 49.94 | 50.16 | -0.100% | 800,275 | -9.749% |
| 2025-06-30 | 50.04 | 50.30 | 49.95 | 50.21 | +0.884% | 393,471 | -9.839% |
| 2025-06-27 | 49.80 | 50.05 | 49.69 | 49.77 | -0.320% | 292,210 | -9.042% |
| 2025-06-26 | 49.73 | 49.93 | 49.54 | 49.93 | +0.443% | 1,060,589 | -9.333% |
| 2025-06-25 | 49.65 | 49.71 | 49.50 | 49.71 | -0.141% | 255,527 | -8.932% |
| 2025-06-24 | 49.35 | 49.86 | 49.35 | 49.78 | +0.667% | 412,548 | -9.060% |
| 2025-06-23 | 49.51 | 49.66 | 49.43 | 49.45 | +0.203% | 877,677 | -8.453% |
| 2025-06-20 | 49.19 | 49.47 | 49.08 | 49.35 | +0.041% | 307,165 | -8.267% |
| 2025-06-18 | 49.43 | 49.55 | 49.20 | 49.33 | +0.122% | 703,003 | -8.230% |
| 2025-06-17 | 49.21 | 49.32 | 49.06 | 49.27 | +0.592% | 354,045 | -8.119% |
| 2025-06-16 | 49.18 | 49.39 | 48.98 | 48.98 | -0.366% | 455,921 | -7.575% |
| 2025-06-13 | 49.42 | 49.46 | 48.98 | 49.16 | -0.927% | 393,606 | -7.913% |
| 2025-06-12 | 49.44 | 49.64 | 49.36 | 49.62 | +0.874% | 924,611 | -8.767% |
| 2025-06-11 | 49.06 | 49.32 | 49.01 | 49.19 | +0.347% | 663,352 | -7.969% |
| 2025-06-10 | 49.11 | 49.13 | 48.84 | 49.02 | +0.410% | 378,121 | -7.650% |
| 2025-06-09 | 48.64 | 48.92 | 48.62 | 48.82 | +0.349% | 560,620 | -7.272% |
| 2025-06-06 | 48.84 | 48.93 | 48.65 | 48.65 | -0.714% | 305,773 | -6.948% |
| 2025-06-05 | 49.21 | 49.23 | 48.98 | 49.00 | -0.305% | 426,204 | -7.612% |
| 2025-06-04 | 48.96 | 49.26 | 48.90 | 49.15 | +1.090% | 303,810 | -7.894% |
| 2025-06-03 | 48.67 | 48.81 | 48.54 | 48.62 | +0.165% | 428,276 | -6.890% |
| 2025-06-02 | 48.52 | 48.54 | 48.31 | 48.54 | -0.939% | 454,013 | -6.737% |
| 2025-05-30 | 48.82 | 49.02 | 48.78 | 49.00 | +0.307% | 835,762 | -7.612% |
| 2025-05-29 | 48.76 | 48.91 | 48.66 | 48.85 | +0.680% | 1,155,249 | -7.329% |
| 2025-05-28 | 48.56 | 48.62 | 48.31 | 48.52 | -0.349% | 1,073,370 | -6.698% |
| 2025-05-27 | 48.46 | 48.78 | 48.33 | 48.69 | +1.501% | 892,095 | -7.024% |
| 2025-05-23 | 48.03 | 48.08 | 47.86 | 47.97 | +0.083% | 478,289 | -5.629% |
| 2025-05-22 | 47.44 | 47.97 | 47.36 | 47.93 | +0.799% | 1,365,129 | -5.550% |
| 2025-05-21 | 48.04 | 48.22 | 47.50 | 47.55 | -1.736% | 1,096,676 | -4.795% |
| 2025-05-20 | 48.38 | 48.48 | 48.23 | 48.39 | -0.555% | 3,909,849 | -6.448% |
| 2025-05-19 | 48.01 | 48.70 | 47.95 | 48.66 | -0.041% | 600,751 | -6.967% |
| 2025-05-16 | 48.88 | 48.88 | 48.58 | 48.68 | +0.330% | 928,352 | -7.005% |
| 2025-05-15 | 48.21 | 48.59 | 48.17 | 48.52 | +0.831% | 441,257 | -6.698% |
| 2025-05-14 | 48.39 | 48.44 | 48.07 | 48.12 | -0.640% | 1,764,193 | -5.923% |
| 2025-05-13 | 48.47 | 48.52 | 48.30 | 48.43 | -0.103% | 845,276 | -6.525% |
| 2025-05-12 | 48.51 | 48.66 | 48.45 | 48.48 | +0.083% | 646,994 | -6.621% |
| 2025-05-09 | 48.61 | 48.67 | 48.42 | 48.44 | -0.083% | 1,007,969 | -6.544% |
| 2025-05-08 | 48.93 | 48.93 | 48.48 | 48.48 | -0.635% | 341,425 | -6.621% |
| 2025-05-07 | 48.83 | 48.90 | 48.68 | 48.79 | +0.370% | 551,819 | -7.215% |
| 2025-05-06 | 48.28 | 48.62 | 48.23 | 48.61 | +0.165% | 288,180 | -6.871% |
| 2025-05-05 | 48.47 | 48.58 | 48.30 | 48.53 | -0.329% | 481,040 | -6.717% |
| 2025-05-02 | 48.59 | 48.77 | 48.58 | 48.69 | -0.287% | 1,316,273 | -7.024% |
| 2025-05-01 | 49.11 | 49.11 | 48.76 | 48.83 | -0.833% | 322,594 | -7.291% |
| 2025-04-30 | 49.45 | 49.52 | 49.19 | 49.24 | -0.945% | 724,185 | -8.063% |
| 2025-04-29 | 49.42 | 49.73 | 49.42 | 49.71 | +0.303% | 452,289 | -8.932% |
| 2025-04-28 | 49.37 | 49.62 | 49.36 | 49.56 | +0.202% | 948,157 | -8.656% |
| 2025-04-25 | 49.40 | 49.50 | 49.26 | 49.46 | +0.754% | 433,007 | -8.471% |
| 2025-04-24 | 48.88 | 49.16 | 48.78 | 49.09 | +1.321% | 1,224,960 | -7.782% |
| 2025-04-23 | 49.29 | 49.36 | 48.43 | 48.45 | +0.874% | 671,205 | -6.563% |
| 2025-04-22 | 48.23 | 48.30 | 48.00 | 48.03 | +0.523% | 549,284 | -5.746% |
| 2025-04-21 | 48.23 | 48.29 | 47.72 | 47.78 | -1.687% | 549,337 | -5.253% |
| 2025-04-17 | 48.79 | 48.82 | 48.50 | 48.60 | -0.349% | 355,000 | -6.852% |
| 2025-04-16 | 48.60 | 48.80 | 48.44 | 48.77 | +0.370% | 1,265,363 | -7.177% |
| 2025-04-15 | 48.24 | 48.69 | 48.19 | 48.59 | 0.000% | 393,213 | -6.833% |