IHY
VanEck International High Yield Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:21:30 PM EDT
20.66USD-0.506%(-0.11)6,478
20.05Bid21.40Ask1.35SpreadIHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.79 | 20.79 | 20.66 | 20.66 | -0.506% | 6,478 | 0.000% |
| 2026-10-02 | 20.83 | 20.83 | 20.67 | 20.77 | +0.024% | 3,678 | -0.506% |
| 2026-10-01 | 20.86 | 20.86 | 20.73 | 20.76 | -1.017% | 7,285 | -0.482% |
| 2026-09-30 | 21.11 | 21.14 | 20.97 | 20.97 | -0.222% | 11,624 | -1.494% |
| 2026-09-29 | 21.01 | 21.10 | 20.94 | 21.02 | +0.191% | 8,518 | -1.713% |
| 2026-09-28 | 21.06 | 21.06 | 20.92 | 20.98 | -0.427% | 6,512 | -1.525% |
| 2026-09-25 | 21.13 | 21.17 | 20.96 | 21.07 | -0.142% | 78,581 | -1.946% |
| 2026-09-24 | 21.12 | 21.22 | 21.08 | 21.10 | -0.425% | 8,817 | -2.085% |
| 2026-09-23 | 21.29 | 21.29 | 21.15 | 21.19 | -0.981% | 3,842 | -2.501% |
| 2026-09-22 | 21.39 | 21.40 | 21.33 | 21.40 | 0.000% | 32,869 | -3.458% |
| 2026-09-21 | 21.35 | 21.40 | 21.32 | 21.40 | +0.351% | 12,131 | -3.458% |
| 2026-09-18 | 21.32 | 21.36 | 21.32 | 21.33 | -0.187% | 609 | -3.119% |
| 2026-09-17 | 21.39 | 21.42 | 21.35 | 21.36 | -0.164% | 44,017 | -3.300% |
| 2026-09-16 | 21.41 | 21.47 | 21.26 | 21.40 | +0.333% | 7,640 | -3.458% |
| 2026-09-15 | 21.36 | 21.37 | 21.26 | 21.33 | -0.211% | 13,538 | -3.137% |
| 2026-09-14 | 21.40 | 21.41 | 21.35 | 21.37 | -0.238% | 2,929 | -3.341% |
| 2026-09-11 | 21.48 | 21.48 | 21.40 | 21.43 | -0.117% | 56,854 | -3.571% |
| 2026-09-10 | 21.48 | 21.48 | 21.44 | 21.45 | -0.464% | 3,113 | -3.683% |
| 2026-09-09 | 21.55 | 21.59 | 21.44 | 21.55 | -0.139% | 5,609 | -4.130% |
| 2026-09-08 | 21.55 | 21.74 | 21.55 | 21.58 | 0.000% | 7,987 | -4.263% |
| 2026-09-04 | 21.59 | 21.59 | 21.51 | 21.58 | -0.139% | 1,170 | -4.263% |
| 2026-09-03 | 21.60 | 21.61 | 21.51 | 21.61 | +0.302% | 13,270 | -4.396% |
| 2026-09-02 | 21.51 | 21.55 | 21.51 | 21.55 | +0.046% | 6,402 | -4.108% |
| 2026-09-01 | 21.58 | 21.58 | 21.54 | 21.54 | -0.810% | 1,203 | -4.063% |
| 2026-08-31 | 21.72 | 21.77 | 21.67 | 21.71 | +0.073% | 8,600 | -4.840% |
| 2026-08-28 | 21.73 | 21.73 | 21.66 | 21.70 | -0.230% | 2,116 | -4.771% |
| 2026-08-27 | 21.72 | 21.79 | 21.72 | 21.75 | +0.125% | 5,381 | -4.990% |
| 2026-08-26 | 21.77 | 21.80 | 21.71 | 21.72 | -0.161% | 2,977 | -4.871% |
| 2026-08-25 | 21.73 | 21.75 | 21.73 | 21.75 | -0.033% | 1,905 | -5.024% |
| 2026-08-24 | 21.78 | 21.84 | 21.74 | 21.76 | 0.000% | 4,144 | -5.055% |
| 2026-08-21 | 21.75 | 21.79 | 21.71 | 21.76 | +0.369% | 6,470 | -5.055% |
| 2026-08-20 | 21.72 | 21.72 | 21.65 | 21.68 | -0.207% | 8,414 | -4.705% |
| 2026-08-19 | 21.73 | 21.76 | 21.62 | 21.73 | +0.416% | 1,922 | -4.902% |
| 2026-08-18 | 21.62 | 21.64 | 21.61 | 21.64 | +0.079% | 915 | -4.507% |
| 2026-08-17 | 21.65 | 21.73 | 21.62 | 21.62 | -0.287% | 4,101 | -4.431% |
| 2026-08-14 | 21.72 | 21.72 | 21.63 | 21.68 | -0.045% | 2,013 | -4.706% |
| 2026-08-13 | 21.66 | 21.69 | 21.63 | 21.69 | +0.301% | 1,471 | -4.749% |
| 2026-08-12 | 21.67 | 21.67 | 21.59 | 21.63 | -0.023% | 1,813 | -4.462% |
| 2026-08-11 | 21.61 | 21.68 | 21.54 | 21.63 | +0.007% | 2,800 | -4.485% |
| 2026-08-10 | 21.69 | 21.69 | 21.57 | 21.63 | -0.238% | 3,937 | -4.478% |
| 2026-08-07 | 21.69 | 21.69 | 21.63 | 21.68 | +0.370% | 2,161 | -4.705% |
| 2026-08-06 | 21.65 | 21.65 | 21.59 | 21.60 | -0.140% | 2,490 | -4.352% |
| 2026-08-05 | 21.60 | 21.65 | 21.60 | 21.63 | +0.209% | 58,399 | -4.486% |
| 2026-08-04 | 21.63 | 21.63 | 21.54 | 21.59 | +0.256% | 4,676 | -4.286% |
| 2026-08-03 | 21.54 | 21.56 | 21.50 | 21.53 | -0.439% | 6,015 | -4.041% |
| 2026-07-31 | 21.59 | 21.65 | 21.57 | 21.63 | +0.209% | 4,999 | -4.462% |
| 2026-07-30 | 21.55 | 21.58 | 21.54 | 21.58 | +0.489% | 6,736 | -4.263% |
| 2026-07-29 | 21.47 | 21.55 | 21.42 | 21.48 | -0.035% | 5,016 | -3.795% |
| 2026-07-28 | 21.44 | 21.52 | 21.37 | 21.48 | -0.081% | 5,551 | -3.829% |
| 2026-07-27 | 21.50 | 21.55 | 21.41 | 21.50 | +0.186% | 16,181 | -3.907% |
| 2026-07-24 | 21.43 | 21.50 | 21.42 | 21.46 | +0.034% | 59,148 | -3.728% |
| 2026-07-23 | 21.42 | 21.51 | 21.37 | 21.45 | -0.421% | 2,671 | -3.695% |
| 2026-07-22 | 21.59 | 21.59 | 21.54 | 21.54 | -0.032% | 2,370 | -4.100% |
| 2026-07-21 | 21.56 | 21.56 | 21.52 | 21.55 | -0.023% | 1,959 | -4.130% |
| 2026-07-20 | 21.63 | 21.63 | 21.54 | 21.55 | -0.301% | 1,098 | -4.152% |
| 2026-07-17 | 21.59 | 21.63 | 21.55 | 21.62 | +0.050% | 4,814 | -4.440% |
| 2026-07-16 | 21.71 | 21.71 | 21.59 | 21.61 | -0.119% | 7,304 | -4.393% |
| 2026-07-15 | 21.59 | 21.64 | 21.59 | 21.64 | +0.208% | 2,103 | -4.507% |
| 2026-07-14 | 21.65 | 21.65 | 21.56 | 21.59 | +0.465% | 26,612 | -4.308% |
| 2026-07-13 | 21.58 | 21.60 | 21.49 | 21.49 | -0.578% | 16,469 | -3.862% |
| 2026-07-10 | 21.61 | 21.64 | 21.61 | 21.61 | -0.001% | 3,354 | -4.418% |
| 2026-07-09 | 21.63 | 21.65 | 21.60 | 21.62 | +0.056% | 1,161 | -4.420% |
| 2026-07-08 | 21.56 | 21.61 | 21.55 | 21.60 | -0.031% | 2,419 | -4.366% |
| 2026-07-07 | 21.70 | 21.70 | 21.51 | 21.61 | -0.232% | 2,541 | -4.395% |
| 2026-07-06 | 21.64 | 21.67 | 21.61 | 21.66 | +0.161% | 8,223 | -4.616% |
| 2026-07-02 | 21.66 | 21.66 | 21.57 | 21.63 | +0.301% | 3,221 | -4.462% |
| 2026-07-01 | 21.55 | 21.60 | 21.53 | 21.56 | -0.462% | 8,256 | -4.174% |
| 2026-06-30 | 21.69 | 21.73 | 21.65 | 21.66 | -0.368% | 5,224 | -4.617% |
| 2026-06-29 | 21.71 | 21.74 | 21.67 | 21.74 | +0.440% | 2,993 | -4.968% |
| 2026-06-26 | 21.63 | 21.68 | 21.63 | 21.64 | +0.022% | 7,641 | -4.549% |
| 2026-06-25 | 21.68 | 21.75 | 21.63 | 21.64 | +0.139% | 6,948 | -4.529% |
| 2026-06-24 | 21.61 | 21.64 | 21.58 | 21.61 | -0.046% | 3,635 | -4.396% |
| 2026-06-23 | 21.67 | 21.72 | 21.62 | 21.62 | -0.185% | 2,441 | -4.440% |
| 2026-06-22 | 21.69 | 21.77 | 21.65 | 21.66 | -0.296% | 7,655 | -4.617% |
| 2026-06-18 | 21.76 | 21.81 | 21.67 | 21.72 | +0.019% | 12,907 | -4.899% |
| 2026-06-17 | 21.77 | 21.86 | 21.66 | 21.72 | -0.507% | 15,724 | -4.880% |
| 2026-06-16 | 21.82 | 21.85 | 21.70 | 21.83 | -0.043% | 7,789 | -5.363% |
| 2026-06-15 | 21.86 | 21.89 | 21.72 | 21.84 | +0.275% | 51,911 | -5.403% |
| 2026-06-12 | 21.75 | 21.80 | 21.72 | 21.78 | -0.046% | 2,674 | -5.142% |
| 2026-06-11 | 21.55 | 21.79 | 21.55 | 21.79 | +0.623% | 1,974 | -5.186% |
| 2026-06-10 | 21.75 | 21.75 | 21.62 | 21.66 | -0.150% | 5,086 | -4.595% |
| 2026-06-09 | 21.73 | 21.74 | 21.65 | 21.69 | +0.173% | 3,021 | -4.738% |
| 2026-06-08 | 21.69 | 21.73 | 21.64 | 21.65 | +0.162% | 13,241 | -4.573% |
| 2026-06-05 | 21.71 | 21.71 | 21.61 | 21.61 | -0.712% | 5,475 | -4.418% |
| 2026-06-04 | 21.83 | 21.83 | 21.74 | 21.77 | +0.189% | 5,906 | -5.099% |
| 2026-06-03 | 21.76 | 21.76 | 21.70 | 21.73 | -0.280% | 6,087 | -4.920% |
| 2026-06-02 | 21.82 | 21.83 | 21.75 | 21.79 | +0.046% | 5,621 | -5.186% |
| 2026-06-01 | 21.75 | 21.80 | 21.70 | 21.78 | -0.618% | 3,386 | -5.142% |
| 2026-05-29 | 21.86 | 21.92 | 21.86 | 21.92 | +0.392% | 3,547 | -5.728% |
| 2026-05-28 | 21.83 | 21.84 | 21.83 | 21.83 | -0.092% | 3,910 | -5.359% |
| 2026-05-27 | 21.84 | 21.86 | 21.81 | 21.85 | 0.000% | 1,725 | -5.446% |
| 2026-05-26 | 21.78 | 21.85 | 21.78 | 21.85 | +0.552% | 2,905 | -5.446% |
| 2026-05-22 | 21.72 | 21.75 | 21.71 | 21.73 | -0.115% | 65,190 | -4.924% |
| 2026-05-21 | 21.74 | 21.77 | 21.68 | 21.75 | +0.019% | 26,471 | -5.033% |
| 2026-05-20 | 21.61 | 21.77 | 21.61 | 21.75 | +0.321% | 2,814 | -5.015% |
| 2026-05-19 | 21.73 | 21.73 | 21.66 | 21.68 | -0.364% | 64,740 | -4.711% |
| 2026-05-18 | 21.76 | 21.79 | 21.73 | 21.76 | +0.163% | 3,179 | -5.057% |
| 2026-05-15 | 21.75 | 21.77 | 21.71 | 21.73 | -0.527% | 13,823 | -4.902% |
| 2026-05-14 | 21.88 | 21.88 | 21.83 | 21.84 | -0.114% | 6,047 | -5.403% |
| 2026-05-13 | 21.80 | 21.88 | 21.80 | 21.86 | -0.046% | 3,300 | -5.511% |
| 2026-05-12 | 21.88 | 21.89 | 21.82 | 21.88 | -0.205% | 12,036 | -5.554% |
| 2026-05-11 | 21.91 | 21.95 | 21.89 | 21.92 | -0.023% | 11,011 | -5.748% |
| 2026-05-08 | 21.90 | 21.95 | 21.89 | 21.93 | +0.345% | 4,695 | -5.770% |
| 2026-05-07 | 21.95 | 21.95 | 21.83 | 21.85 | -0.276% | 9,469 | -5.444% |
| 2026-05-06 | 21.93 | 21.93 | 21.62 | 21.91 | +0.528% | 371,539 | -5.705% |
| 2026-05-05 | 21.76 | 21.83 | 21.75 | 21.80 | +0.230% | 5,928 | -5.208% |
| 2026-05-04 | 21.84 | 21.84 | 21.71 | 21.75 | -0.321% | 4,189 | -4.990% |
| 2026-05-01 | 21.89 | 21.93 | 21.81 | 21.82 | -0.524% | 8,937 | -5.295% |
| 2026-04-30 | 21.85 | 22.01 | 21.80 | 21.93 | +0.504% | 22,103 | -5.791% |
| 2026-04-29 | 21.84 | 21.86 | 21.80 | 21.82 | -0.274% | 2,217 | -5.316% |
| 2026-04-28 | 21.85 | 21.95 | 21.85 | 21.88 | -0.046% | 4,431 | -5.576% |
| 2026-04-27 | 21.94 | 21.98 | 21.88 | 21.89 | -0.046% | 8,142 | -5.619% |
| 2026-04-24 | 21.85 | 21.93 | 21.84 | 21.90 | +0.252% | 6,345 | -5.662% |
| 2026-04-23 | 21.92 | 21.94 | 21.77 | 21.84 | -0.297% | 12,333 | -5.425% |
| 2026-04-22 | 21.91 | 21.95 | 21.84 | 21.91 | +0.116% | 16,676 | -5.705% |
| 2026-04-21 | 21.92 | 22.02 | 21.88 | 21.88 | -0.376% | 3,569 | -5.596% |
| 2026-04-20 | 21.94 | 22.02 | 21.94 | 21.97 | -0.035% | 4,825 | -5.952% |
| 2026-04-17 | 22.00 | 22.07 | 21.94 | 21.98 | +0.389% | 15,768 | -5.984% |
| 2026-04-16 | 21.92 | 21.94 | 21.85 | 21.89 | +0.045% | 3,427 | -5.618% |
| 2026-04-15 | 22.00 | 22.00 | 21.79 | 21.88 | -0.158% | 7,432 | -5.576% |
| 2026-04-14 | 21.93 | 21.95 | 21.86 | 21.91 | +0.342% | 8,292 | -5.725% |
| 2026-04-13 | 21.69 | 21.84 | 21.69 | 21.84 | +0.460% | 6,254 | -5.403% |
| 2026-04-10 | 21.81 | 21.81 | 21.69 | 21.74 | +0.046% | 2,040 | -4.968% |
| 2026-04-09 | 21.66 | 21.77 | 21.63 | 21.73 | +0.161% | 6,841 | -4.924% |
| 2026-04-08 | 21.74 | 21.74 | 21.63 | 21.70 | +1.069% | 13,554 | -4.771% |
| 2026-04-07 | 21.43 | 21.47 | 21.30 | 21.47 | +0.189% | 156,957 | -3.753% |
| 2026-04-06 | 21.45 | 21.45 | 21.38 | 21.43 | +0.210% | 2,654 | -3.571% |
| 2026-04-02 | 21.28 | 21.44 | 21.27 | 21.38 | -0.117% | 12,170 | -3.368% |
| 2026-04-01 | 21.40 | 21.47 | 21.39 | 21.41 | -0.201% | 2,186 | -3.480% |
| 2026-03-31 | 21.39 | 21.49 | 21.34 | 21.45 | +1.123% | 28,688 | -3.675% |
| 2026-03-30 | 21.26 | 21.26 | 21.19 | 21.21 | -0.186% | 6,121 | -2.593% |
| 2026-03-27 | 21.28 | 21.33 | 21.18 | 21.25 | -0.401% | 13,570 | -2.774% |
| 2026-03-26 | 21.44 | 21.47 | 21.24 | 21.34 | -0.975% | 9,443 | -3.164% |
| 2026-03-25 | 21.49 | 21.55 | 21.39 | 21.55 | +0.466% | 9,794 | -4.108% |
| 2026-03-24 | 21.39 | 21.45 | 21.39 | 21.45 | -0.174% | 4,812 | -3.661% |
| 2026-03-23 | 21.43 | 21.52 | 21.36 | 21.48 | +0.667% | 14,799 | -3.828% |
| 2026-03-20 | 21.45 | 21.46 | 21.27 | 21.34 | -1.031% | 8,990 | -3.187% |
| 2026-03-19 | 21.40 | 21.56 | 21.34 | 21.56 | +0.369% | 16,663 | -4.185% |
| 2026-03-18 | 21.52 | 21.58 | 21.47 | 21.48 | -0.310% | 4,909 | -3.831% |
| 2026-03-17 | 21.46 | 21.61 | 21.46 | 21.55 | +0.349% | 5,109 | -4.130% |
| 2026-03-16 | 21.50 | 21.65 | 21.45 | 21.48 | +0.327% | 137,638 | -3.795% |
| 2026-03-13 | 21.50 | 21.52 | 21.35 | 21.41 | -0.627% | 15,866 | -3.480% |
| 2026-03-12 | 21.59 | 21.60 | 21.54 | 21.54 | -0.714% | 101,560 | -4.085% |
| 2026-03-11 | 21.79 | 21.79 | 21.68 | 21.70 | -0.299% | 1,406 | -4.771% |
| 2026-03-10 | 21.78 | 21.88 | 21.54 | 21.76 | +0.092% | 13,450 | -5.055% |
| 2026-03-09 | 21.64 | 21.74 | 21.51 | 21.74 | -0.114% | 38,074 | -4.968% |
| 2026-03-06 | 21.66 | 21.86 | 21.66 | 21.76 | -0.413% | 40,033 | -5.076% |
| 2026-03-05 | 21.85 | 22.00 | 21.77 | 21.86 | -0.342% | 12,872 | -5.468% |
| 2026-03-04 | 21.92 | 22.00 | 21.88 | 21.93 | +0.274% | 81,291 | -5.791% |
| 2026-03-03 | 21.81 | 21.90 | 21.73 | 21.87 | -0.364% | 41,294 | -5.533% |
| 2026-03-02 | 22.00 | 22.00 | 21.92 | 21.95 | -1.326% | 64,541 | -5.877% |
| 2026-02-27 | 22.23 | 22.27 | 22.21 | 22.25 | +0.087% | 9,180 | -7.125% |
| 2026-02-26 | 22.27 | 22.29 | 22.18 | 22.23 | -0.087% | 30,027 | -7.045% |
| 2026-02-25 | 22.23 | 22.32 | 22.17 | 22.25 | +0.180% | 16,179 | -7.125% |
| 2026-02-24 | 22.21 | 22.24 | 22.15 | 22.20 | -0.023% | 20,855 | -6.958% |
| 2026-02-23 | 22.26 | 22.26 | 22.19 | 22.21 | -0.067% | 6,235 | -6.979% |
| 2026-02-20 | 22.15 | 22.26 | 22.02 | 22.23 | +0.427% | 20,424 | -7.042% |
| 2026-02-19 | 22.14 | 22.30 | 22.11 | 22.13 | -0.380% | 17,680 | -6.645% |
| 2026-02-18 | 22.20 | 22.31 | 22.18 | 22.21 | +0.248% | 23,209 | -7.000% |
| 2026-02-17 | 22.22 | 22.33 | 22.15 | 22.16 | -0.248% | 17,402 | -6.769% |
| 2026-02-13 | 22.24 | 22.25 | 22.21 | 22.21 | +0.023% | 2,634 | -7.000% |
| 2026-02-12 | 22.27 | 22.34 | 22.21 | 22.21 | -0.112% | 5,489 | -6.979% |
| 2026-02-11 | 22.22 | 22.28 | 22.16 | 22.23 | -0.247% | 18,848 | -7.083% |
| 2026-02-10 | 22.28 | 22.37 | 22.25 | 22.29 | -0.179% | 15,234 | -7.313% |
| 2026-02-09 | 22.23 | 22.34 | 22.23 | 22.33 | +0.540% | 26,510 | -7.479% |
| 2026-02-06 | 22.16 | 22.26 | 22.15 | 22.21 | +0.452% | 19,288 | -6.979% |
| 2026-02-05 | 22.17 | 22.19 | 22.11 | 22.11 | -0.316% | 6,597 | -6.558% |
| 2026-02-04 | 22.17 | 22.19 | 22.13 | 22.18 | +0.158% | 8,970 | -6.853% |
| 2026-02-03 | 22.21 | 22.21 | 22.05 | 22.14 | -0.203% | 7,159 | -6.706% |
| 2026-02-02 | 22.20 | 22.25 | 22.11 | 22.19 | -0.449% | 28,905 | -6.895% |
| 2026-01-30 | 22.36 | 22.36 | 22.27 | 22.29 | -0.358% | 23,059 | -7.313% |
| 2026-01-29 | 22.37 | 22.43 | 22.29 | 22.37 | +0.179% | 15,430 | -7.644% |
| 2026-01-28 | 22.37 | 22.40 | 22.33 | 22.33 | -0.579% | 14,383 | -7.479% |
| 2026-01-27 | 22.36 | 22.50 | 22.32 | 22.46 | +0.537% | 63,638 | -8.014% |
| 2026-01-26 | 22.26 | 22.36 | 22.25 | 22.34 | +0.314% | 18,614 | -7.520% |
| 2026-01-23 | 22.17 | 22.28 | 22.14 | 22.27 | +0.406% | 13,541 | -7.229% |
| 2026-01-22 | 22.22 | 22.22 | 22.07 | 22.18 | +0.226% | 12,294 | -6.853% |
| 2026-01-21 | 22.11 | 22.14 | 22.07 | 22.13 | +0.317% | 11,759 | -6.643% |
| 2026-01-20 | 22.05 | 22.15 | 22.01 | 22.06 | +0.136% | 15,344 | -6.346% |
| 2026-01-16 | 22.04 | 22.05 | 22.01 | 22.03 | -0.091% | 14,746 | -6.219% |
| 2026-01-15 | 22.00 | 22.08 | 21.98 | 22.05 | -0.316% | 19,172 | -6.304% |
| 2026-01-14 | 21.97 | 22.15 | 21.97 | 22.12 | +0.317% | 46,998 | -6.600% |
| 2026-01-13 | 22.24 | 22.24 | 21.99 | 22.05 | -0.091% | 14,464 | -6.304% |
| 2026-01-12 | 22.09 | 22.09 | 22.02 | 22.07 | +0.227% | 24,707 | -6.389% |
| 2026-01-09 | 21.99 | 22.03 | 21.99 | 22.02 | +0.158% | 2,475 | -6.176% |
| 2026-01-08 | 22.01 | 22.02 | 21.96 | 21.99 | -0.248% | 7,484 | -6.028% |
| 2026-01-07 | 21.99 | 22.13 | 21.99 | 22.04 | 0.000% | 7,818 | -6.261% |
| 2026-01-06 | 22.03 | 22.05 | 21.97 | 22.04 | +0.136% | 6,993 | -6.261% |
| 2026-01-05 | 22.00 | 22.09 | 21.90 | 22.01 | +0.082% | 58,164 | -6.134% |
| 2026-01-02 | 21.97 | 22.01 | 21.94 | 21.99 | -0.036% | 9,984 | -6.057% |
| 2025-12-31 | 22.00 | 22.09 | 21.96 | 22.00 | -0.023% | 11,832 | -6.091% |
| 2025-12-30 | 22.04 | 22.06 | 21.97 | 22.00 | -0.204% | 13,257 | -6.112% |
| 2025-12-29 | 22.07 | 22.10 | 22.01 | 22.05 | -0.631% | 5,840 | -6.304% |
| 2025-12-26 | 22.20 | 22.21 | 22.12 | 22.19 | +0.226% | 7,790 | -6.895% |
| 2025-12-24 | 22.17 | 22.18 | 22.14 | 22.14 | -0.225% | 699 | -6.685% |
| 2025-12-23 | 22.11 | 22.19 | 22.10 | 22.19 | +0.521% | 15,988 | -6.895% |
| 2025-12-22 | 22.04 | 22.11 | 22.04 | 22.07 | +0.167% | 23,247 | -6.410% |
| 2025-12-19 | 22.05 | 22.06 | 22.00 | 22.04 | +0.219% | 10,520 | -6.253% |
| 2025-12-18 | 22.01 | 22.07 | 21.99 | 21.99 | +0.091% | 24,925 | -6.048% |
| 2025-12-17 | 22.03 | 22.04 | 21.97 | 21.97 | -0.045% | 8,504 | -5.963% |
| 2025-12-16 | 22.03 | 22.04 | 21.97 | 21.98 | -0.182% | 15,268 | -6.005% |
| 2025-12-15 | 22.03 | 22.09 | 21.95 | 22.02 | +0.182% | 10,301 | -6.176% |
| 2025-12-12 | 22.08 | 22.08 | 21.93 | 21.98 | -0.091% | 12,309 | -6.005% |
| 2025-12-11 | 21.97 | 22.03 | 21.94 | 22.00 | +0.159% | 8,767 | -6.091% |
| 2025-12-10 | 21.85 | 21.98 | 21.85 | 21.96 | +0.480% | 99,141 | -5.941% |
| 2025-12-09 | 21.89 | 21.94 | 21.85 | 21.86 | -0.091% | 15,868 | -5.489% |
| 2025-12-08 | 21.96 | 21.96 | 21.88 | 21.88 | -0.364% | 6,084 | -5.576% |
| 2025-12-05 | 21.94 | 21.99 | 21.92 | 21.96 | +0.274% | 5,101 | -5.920% |
| 2025-12-04 | 21.95 | 21.98 | 21.90 | 21.90 | -0.091% | 8,333 | -5.662% |
| 2025-12-03 | 21.93 | 22.00 | 21.91 | 21.92 | +0.274% | 11,778 | -5.748% |
| 2025-12-02 | 21.87 | 21.94 | 21.83 | 21.86 | +0.092% | 12,644 | -5.489% |
| 2025-12-01 | 21.86 | 22.00 | 21.81 | 21.84 | -0.092% | 83,626 | -5.403% |
| 2025-11-28 | 21.83 | 21.90 | 21.80 | 21.86 | -0.364% | 7,232 | -5.490% |
| 2025-11-26 | 21.88 | 22.02 | 21.88 | 21.94 | +0.366% | 11,622 | -5.834% |
| 2025-11-25 | 21.81 | 22.03 | 21.81 | 21.86 | +0.037% | 80,117 | -5.489% |
| 2025-11-24 | 21.75 | 21.92 | 21.75 | 21.85 | +0.285% | 9,779 | -5.455% |
| 2025-11-21 | 21.75 | 21.82 | 21.73 | 21.79 | +0.115% | 3,062 | -5.186% |
| 2025-11-20 | 21.78 | 21.97 | 21.75 | 21.77 | +0.069% | 12,313 | -5.077% |
| 2025-11-19 | 21.80 | 21.88 | 21.75 | 21.75 | -0.405% | 32,423 | -5.011% |
| 2025-11-18 | 21.66 | 21.85 | 21.66 | 21.84 | +0.130% | 70,844 | -5.396% |
| 2025-11-17 | 21.81 | 21.89 | 21.80 | 21.81 | -0.365% | 8,442 | -5.273% |
| 2025-11-14 | 21.89 | 21.89 | 21.84 | 21.89 | 0.000% | 3,916 | -5.619% |
| 2025-11-13 | 21.88 | 22.07 | 21.86 | 21.89 | -0.049% | 33,772 | -5.619% |
| 2025-11-12 | 21.86 | 22.01 | 21.86 | 21.90 | -0.215% | 68,624 | -5.666% |
| 2025-11-11 | 21.90 | 22.00 | 21.90 | 21.95 | +0.403% | 72,294 | -5.868% |
| 2025-11-10 | 21.79 | 21.95 | 21.79 | 21.86 | +0.506% | 44,423 | -5.489% |
| 2025-11-07 | 21.76 | 21.86 | 21.75 | 21.75 | -0.184% | 10,863 | -5.011% |
| 2025-11-06 | 21.74 | 21.88 | 21.73 | 21.79 | +0.299% | 25,925 | -5.186% |
| 2025-11-05 | 21.88 | 21.88 | 21.71 | 21.73 | -0.237% | 76,938 | -4.902% |
| 2025-11-04 | 21.80 | 21.84 | 21.76 | 21.78 | -0.334% | 6,429 | -5.128% |
| 2025-11-03 | 22.00 | 22.00 | 21.80 | 21.85 | -0.616% | 46,970 | -5.444% |
| 2025-10-31 | 21.97 | 22.08 | 21.93 | 21.98 | -0.068% | 10,917 | -6.027% |
| 2025-10-30 | 21.95 | 22.02 | 21.94 | 22.00 | -0.181% | 10,267 | -6.091% |
| 2025-10-29 | 22.13 | 22.15 | 22.04 | 22.04 | -0.373% | 3,399 | -6.261% |
| 2025-10-28 | 22.05 | 22.16 | 22.05 | 22.12 | +0.057% | 4,639 | -6.611% |
| 2025-10-27 | 22.06 | 22.17 | 22.05 | 22.11 | +0.409% | 4,059 | -6.558% |
| 2025-10-24 | 21.97 | 22.12 | 21.97 | 22.02 | +0.319% | 9,638 | -6.176% |
| 2025-10-23 | 21.91 | 21.99 | 21.91 | 21.95 | -0.049% | 25,360 | -5.877% |
| 2025-10-22 | 22.00 | 22.07 | 21.93 | 21.96 | -0.087% | 9,986 | -5.923% |
| 2025-10-21 | 22.04 | 22.11 | 21.95 | 21.98 | -0.091% | 7,799 | -6.005% |
| 2025-10-20 | 22.00 | 22.04 | 21.97 | 22.00 | +0.182% | 6,447 | -6.091% |
| 2025-10-17 | 21.95 | 22.02 | 21.93 | 21.96 | -0.235% | 12,009 | -5.920% |
| 2025-10-16 | 21.92 | 22.03 | 21.92 | 22.01 | +0.319% | 126,219 | -6.141% |
| 2025-10-15 | 21.95 | 21.96 | 21.92 | 21.94 | +0.373% | 5,325 | -5.841% |
| 2025-10-14 | 21.81 | 21.86 | 21.77 | 21.86 | +0.253% | 5,837 | -5.490% |
| 2025-10-13 | 21.82 | 21.84 | 21.77 | 21.80 | +0.081% | 75,449 | -5.251% |
| 2025-10-10 | 21.80 | 21.87 | 21.78 | 21.79 | -0.196% | 9,874 | -5.174% |
| 2025-10-09 | 21.95 | 21.95 | 21.81 | 21.83 | -0.383% | 17,100 | -5.360% |
| 2025-10-08 | 22.00 | 22.00 | 21.90 | 21.91 | -0.323% | 6,162 | -5.722% |
| 2025-10-07 | 22.09 | 22.09 | 21.96 | 21.98 | -0.273% | 5,055 | -6.027% |
| 2025-10-06 | 22.07 | 22.07 | 22.03 | 22.05 | -0.090% | 12,437 | -6.283% |
| 2025-10-03 | 22.04 | 22.11 | 22.04 | 22.07 | +0.136% | 11,134 | -6.368% |
| 2025-10-02 | 22.10 | 22.16 | 22.02 | 22.04 | -0.113% | 8,795 | -6.240% |
| 2025-10-01 | 21.97 | 22.09 | 21.97 | 22.06 | -0.316% | 106,985 | -6.346% |
| 2025-09-30 | 22.14 | 22.23 | 22.13 | 22.13 | -0.180% | 5,437 | -6.643% |
| 2025-09-29 | 22.15 | 22.20 | 22.13 | 22.17 | +0.180% | 6,938 | -6.810% |
| 2025-09-26 | 22.14 | 22.16 | 22.11 | 22.13 | +0.135% | 20,891 | -6.642% |
| 2025-09-25 | 22.14 | 22.15 | 22.08 | 22.10 | -0.585% | 5,717 | -6.516% |
| 2025-09-24 | 22.25 | 22.25 | 22.22 | 22.23 | -0.180% | 6,881 | -7.063% |
| 2025-09-23 | 22.31 | 22.33 | 22.26 | 22.27 | -0.067% | 11,493 | -7.229% |
| 2025-09-22 | 22.29 | 22.32 | 22.25 | 22.29 | +0.202% | 4,686 | -7.292% |
| 2025-09-19 | 22.25 | 22.36 | 22.19 | 22.24 | -0.202% | 21,117 | -7.104% |
| 2025-09-18 | 22.25 | 22.36 | 22.24 | 22.29 | -0.134% | 9,796 | -7.292% |
| 2025-09-17 | 22.30 | 22.43 | 22.27 | 22.32 | -0.040% | 9,477 | -7.417% |
| 2025-09-16 | 22.32 | 22.36 | 22.29 | 22.32 | +0.310% | 3,494 | -7.454% |
| 2025-09-15 | 22.20 | 22.29 | 22.20 | 22.25 | +0.180% | 9,951 | -7.167% |
| 2025-09-12 | 22.20 | 22.21 | 22.17 | 22.21 | +0.180% | 4,251 | -7.000% |
| 2025-09-11 | 22.18 | 22.20 | 22.17 | 22.18 | +0.249% | 2,467 | -6.832% |
| 2025-09-10 | 22.11 | 22.14 | 22.07 | 22.12 | +0.090% | 6,980 | -6.600% |
| 2025-09-09 | 22.13 | 22.13 | 22.07 | 22.10 | -0.203% | 2,883 | -6.516% |
| 2025-09-08 | 22.15 | 22.18 | 22.11 | 22.14 | +0.090% | 6,153 | -6.706% |
| 2025-09-05 | 22.12 | 22.18 | 22.02 | 22.13 | +0.386% | 11,539 | -6.621% |
| 2025-09-04 | 21.99 | 22.04 | 21.95 | 22.04 | +0.120% | 9,252 | -6.261% |
| 2025-09-03 | 22.09 | 22.09 | 21.96 | 22.01 | +0.418% | 2,771 | -6.149% |
| 2025-09-02 | 21.90 | 22.00 | 21.90 | 21.92 | -0.940% | 109,873 | -5.757% |
| 2025-08-29 | 22.07 | 22.22 | 22.07 | 22.13 | -0.054% | 26,020 | -6.643% |
| 2025-08-28 | 22.11 | 22.22 | 22.05 | 22.14 | +0.394% | 13,612 | -6.693% |
| 2025-08-27 | 22.04 | 22.18 | 22.03 | 22.05 | -0.136% | 5,191 | -6.325% |
| 2025-08-26 | 22.01 | 22.09 | 22.01 | 22.09 | +0.250% | 4,084 | -6.452% |
| 2025-08-25 | 22.10 | 22.13 | 22.02 | 22.03 | -0.587% | 5,822 | -6.219% |
| 2025-08-22 | 22.00 | 22.22 | 22.00 | 22.16 | +1.095% | 15,907 | -6.769% |
| 2025-08-21 | 21.99 | 22.01 | 21.91 | 21.92 | -0.409% | 7,719 | -5.748% |
| 2025-08-20 | 22.01 | 22.04 | 21.99 | 22.01 | -0.181% | 4,729 | -6.134% |
| 2025-08-19 | 22.04 | 22.11 | 22.02 | 22.05 | -0.226% | 19,506 | -6.304% |
| 2025-08-18 | 22.04 | 22.19 | 22.02 | 22.10 | +0.113% | 11,989 | -6.516% |
| 2025-08-15 | 22.07 | 22.22 | 22.06 | 22.07 | +0.091% | 4,822 | -6.410% |
| 2025-08-14 | 22.08 | 22.11 | 22.04 | 22.05 | -0.045% | 1,835 | -6.325% |
| 2025-08-13 | 22.06 | 22.19 | 21.98 | 22.07 | +0.182% | 10,698 | -6.368% |
| 2025-08-12 | 22.00 | 22.05 | 21.95 | 22.02 | +0.136% | 5,922 | -6.198% |
| 2025-08-11 | 22.02 | 22.08 | 21.92 | 22.00 | +0.114% | 19,527 | -6.070% |
| 2025-08-08 | 22.05 | 22.05 | 21.93 | 21.97 | +0.087% | 15,405 | -5.963% |
| 2025-08-07 | 21.97 | 21.97 | 21.91 | 21.95 | -0.196% | 3,622 | -5.881% |
| 2025-08-06 | 21.87 | 22.07 | 21.87 | 21.99 | +0.475% | 15,609 | -6.065% |
| 2025-08-05 | 22.02 | 22.02 | 21.86 | 21.89 | -0.091% | 4,286 | -5.619% |
| 2025-08-04 | 21.99 | 21.99 | 21.84 | 21.91 | +0.220% | 64,798 | -5.705% |
| 2025-08-01 | 21.80 | 21.89 | 21.76 | 21.86 | +0.055% | 10,186 | -5.498% |
| 2025-07-31 | 21.85 | 21.94 | 21.78 | 21.85 | +0.275% | 12,385 | -5.446% |
| 2025-07-30 | 21.85 | 21.93 | 21.79 | 21.79 | -0.684% | 15,064 | -5.186% |
| 2025-07-29 | 21.94 | 21.96 | 21.90 | 21.94 | -0.137% | 5,602 | -5.834% |
| 2025-07-28 | 22.09 | 22.09 | 21.95 | 21.97 | -0.498% | 4,654 | -5.963% |
| 2025-07-25 | 22.05 | 22.10 | 22.00 | 22.08 | -0.054% | 9,214 | -6.431% |
| 2025-07-24 | 22.05 | 22.18 | 22.05 | 22.09 | -0.081% | 18,919 | -6.482% |
| 2025-07-23 | 22.16 | 22.16 | 22.01 | 22.11 | -0.540% | 8,406 | -6.558% |
| 2025-07-22 | 21.98 | 22.25 | 21.94 | 22.23 | +1.137% | 17,456 | -7.063% |
| 2025-07-21 | 21.89 | 22.06 | 21.89 | 21.98 | +0.342% | 44,182 | -6.005% |
| 2025-07-18 | 21.95 | 21.97 | 21.91 | 21.91 | +0.383% | 6,923 | -5.684% |
| 2025-07-17 | 21.80 | 21.92 | 21.78 | 21.82 | -0.268% | 7,605 | -5.322% |
| 2025-07-16 | 21.80 | 21.91 | 21.77 | 21.88 | +0.069% | 10,159 | -5.576% |
| 2025-07-15 | 22.01 | 22.01 | 21.84 | 21.86 | -0.318% | 11,391 | -5.511% |
| 2025-07-14 | 21.99 | 21.99 | 21.86 | 21.93 | +0.067% | 55,466 | -5.811% |
| 2025-07-11 | 21.94 | 21.96 | 21.87 | 21.92 | -0.228% | 9,635 | -5.748% |
| 2025-07-10 | 21.92 | 22.01 | 21.89 | 21.97 | 0.000% | 21,962 | -5.963% |
| 2025-07-09 | 21.94 | 22.00 | 21.91 | 21.97 | +0.251% | 11,838 | -5.963% |
| 2025-07-08 | 21.89 | 21.96 | 21.88 | 21.91 | -0.067% | 7,186 | -5.727% |
| 2025-07-07 | 21.93 | 22.00 | 21.91 | 21.93 | -0.228% | 20,337 | -5.790% |
| 2025-07-03 | 21.93 | 22.01 | 21.93 | 21.98 | +0.026% | 5,870 | -6.005% |
| 2025-07-02 | 21.97 | 22.00 | 21.82 | 21.97 | -0.094% | 14,256 | -5.981% |
| 2025-07-01 | 22.05 | 22.05 | 21.95 | 22.00 | -0.249% | 101,524 | -6.070% |
| 2025-06-30 | 22.01 | 22.11 | 21.96 | 22.05 | +0.155% | 47,618 | -6.304% |
| 2025-06-27 | 21.95 | 22.02 | 21.95 | 22.02 | +0.027% | 27,368 | -6.159% |
| 2025-06-26 | 21.89 | 22.03 | 21.89 | 22.01 | +0.388% | 26,486 | -6.134% |
| 2025-06-25 | 21.82 | 21.95 | 21.80 | 21.93 | -0.792% | 13,323 | -5.770% |
| 2025-06-24 | 21.77 | 22.10 | 21.77 | 22.10 | +1.353% | 16,677 | -6.516% |
| 2025-06-23 | 21.72 | 21.82 | 21.67 | 21.80 | +0.301% | 16,546 | -5.251% |
| 2025-06-20 | 21.65 | 21.81 | 21.65 | 21.74 | +0.344% | 10,481 | -4.966% |
| 2025-06-18 | 21.71 | 21.73 | 21.64 | 21.66 | +0.046% | 2,023 | -4.639% |
| 2025-06-17 | 21.77 | 21.77 | 21.66 | 21.66 | -0.555% | 3,239 | -4.595% |
| 2025-06-16 | 21.73 | 21.83 | 21.73 | 21.78 | +0.295% | 7,388 | -5.124% |
| 2025-06-13 | 21.71 | 21.74 | 21.67 | 21.71 | -0.382% | 4,554 | -4.844% |
| 2025-06-12 | 21.80 | 21.88 | 21.73 | 21.80 | +0.415% | 6,414 | -5.208% |
| 2025-06-11 | 21.77 | 21.77 | 21.68 | 21.70 | +0.300% | 4,176 | -4.815% |
| 2025-06-10 | 21.63 | 21.68 | 21.63 | 21.64 | +0.093% | 4,259 | -4.529% |
| 2025-06-09 | 21.67 | 21.67 | 21.58 | 21.62 | +0.293% | 8,025 | -4.440% |
| 2025-06-06 | 21.58 | 21.63 | 21.52 | 21.56 | -0.292% | 9,427 | -4.161% |
| 2025-06-05 | 21.70 | 21.71 | 21.55 | 21.62 | +0.139% | 372,567 | -4.440% |
| 2025-06-04 | 21.59 | 21.63 | 21.55 | 21.59 | +0.186% | 13,041 | -4.308% |
| 2025-06-03 | 21.52 | 21.57 | 21.49 | 21.55 | -0.185% | 4,901 | -4.130% |
| 2025-06-02 | 21.51 | 21.59 | 21.48 | 21.59 | +0.007% | 44,789 | -4.308% |
| 2025-05-30 | 21.50 | 21.61 | 21.50 | 21.59 | +0.155% | 7,804 | -4.301% |
| 2025-05-29 | 21.56 | 21.59 | 21.51 | 21.55 | +0.256% | 6,655 | -4.152% |
| 2025-05-28 | 21.54 | 21.54 | 21.46 | 21.50 | +0.327% | 5,229 | -3.907% |
| 2025-05-27 | 21.54 | 21.55 | 21.43 | 21.43 | -0.070% | 12,950 | -3.593% |
| 2025-05-23 | 21.35 | 21.47 | 21.35 | 21.45 | +0.070% | 4,119 | -3.661% |
| 2025-05-22 | 21.41 | 21.44 | 21.33 | 21.43 | +0.117% | 3,260 | -3.593% |
| 2025-05-21 | 21.44 | 21.51 | 21.40 | 21.41 | -0.162% | 3,459 | -3.480% |
| 2025-05-20 | 21.46 | 21.48 | 21.41 | 21.44 | +0.098% | 11,617 | -3.637% |
| 2025-05-19 | 21.38 | 21.44 | 21.37 | 21.42 | +0.135% | 13,224 | -3.543% |
| 2025-05-16 | 21.34 | 21.39 | 21.34 | 21.39 | +0.258% | 5,573 | -3.413% |
| 2025-05-15 | 21.32 | 21.35 | 21.32 | 21.34 | +0.070% | 2,687 | -3.164% |
| 2025-05-14 | 21.38 | 21.38 | 21.29 | 21.32 | -0.164% | 3,525 | -3.096% |
| 2025-05-13 | 21.34 | 21.38 | 21.29 | 21.36 | +0.494% | 10,854 | -3.255% |
| 2025-05-12 | 21.32 | 21.32 | 21.14 | 21.25 | +0.425% | 7,380 | -2.776% |
| 2025-05-09 | 21.36 | 21.36 | 21.15 | 21.16 | -0.236% | 66,062 | -2.363% |
| 2025-05-08 | 21.25 | 21.32 | 21.19 | 21.21 | -0.352% | 6,370 | -2.593% |
| 2025-05-07 | 21.33 | 21.33 | 21.24 | 21.29 | -0.113% | 20,584 | -2.936% |
| 2025-05-06 | 21.26 | 21.33 | 21.15 | 21.31 | +0.255% | 18,903 | -3.046% |
| 2025-05-05 | 21.24 | 21.30 | 21.22 | 21.25 | +0.165% | 109,689 | -2.799% |
| 2025-05-02 | 21.32 | 21.39 | 21.22 | 21.22 | +0.236% | 14,247 | -2.639% |
| 2025-05-01 | 21.27 | 21.27 | 21.13 | 21.17 | -0.751% | 4,597 | -2.409% |
| 2025-04-30 | 21.30 | 21.35 | 21.25 | 21.33 | -0.420% | 29,817 | -3.142% |
| 2025-04-29 | 21.37 | 21.48 | 21.37 | 21.42 | -0.465% | 10,014 | -3.548% |
| 2025-04-28 | 21.44 | 21.52 | 21.41 | 21.52 | +0.233% | 13,244 | -3.996% |
| 2025-04-25 | 21.35 | 21.47 | 21.27 | 21.47 | +0.646% | 70,555 | -3.773% |
| 2025-04-24 | 21.30 | 21.38 | 21.23 | 21.33 | +0.457% | 4,708 | -3.151% |
| 2025-04-23 | 21.36 | 21.44 | 21.23 | 21.23 | +0.148% | 11,104 | -2.708% |
| 2025-04-22 | 21.22 | 21.26 | 21.16 | 21.20 | +0.277% | 5,306 | -2.564% |
| 2025-04-21 | 21.15 | 21.16 | 21.12 | 21.14 | -0.024% | 12,736 | -2.294% |
| 2025-04-17 | 21.10 | 21.19 | 21.10 | 21.15 | +0.549% | 6,857 | -2.317% |
| 2025-04-16 | 21.03 | 21.09 | 21.00 | 21.03 | +0.284% | 8,238 | -1.780% |
| 2025-04-15 | 21.02 | 21.13 | 20.95 | 20.98 | 0.000% | 6,836 | -1.502% |