IIGD
Invesco Investment Grade Defensive ETF
stockNYSEETF
Market OpenOct 5, 2026 10:36:43 AM EDT
23.81USD+0.042%(+0.01)86,370
23.80Bid23.82Ask0.02SpreadIIGD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.81 | 23.81 | 23.81 | 23.81 | +0.042% | 86,370 | 0.000% |
| 2026-10-02 | 23.87 | 23.87 | 23.80 | 23.80 | -0.147% | 2,063 | +0.042% |
| 2026-10-01 | 23.82 | 23.84 | 23.82 | 23.84 | +0.219% | 39,133 | -0.105% |
| 2026-09-30 | 23.82 | 23.82 | 23.78 | 23.78 | -0.009% | 8,215 | +0.114% |
| 2026-09-29 | 23.78 | 23.79 | 23.76 | 23.79 | 0.000% | 721 | +0.105% |
| 2026-09-28 | 23.80 | 23.80 | 23.77 | 23.79 | -0.252% | 10,850 | +0.105% |
| 2026-09-25 | 23.83 | 23.84 | 23.83 | 23.84 | +0.168% | 496 | -0.147% |
| 2026-09-24 | 23.83 | 23.83 | 23.80 | 23.80 | -0.168% | 313 | +0.021% |
| 2026-09-23 | 23.91 | 23.91 | 23.84 | 23.84 | -0.542% | 2,536 | -0.147% |
| 2026-09-22 | 23.98 | 23.98 | 23.98 | 23.98 | +0.021% | 250 | -0.688% |
| 2026-09-21 | 23.97 | 23.98 | 23.97 | 23.97 | -0.250% | 3,139 | -0.668% |
| 2026-09-18 | 24.03 | 24.03 | 24.03 | 24.03 | -0.228% | 712 | -0.916% |
| 2026-09-17 | 24.07 | 24.08 | 24.07 | 24.08 | +0.275% | 2,436 | -1.141% |
| 2026-09-16 | 24.07 | 24.07 | 24.02 | 24.02 | -0.067% | 3,078 | -0.869% |
| 2026-09-15 | 24.03 | 24.03 | 24.03 | 24.03 | -0.000% | 3,659 | -0.936% |
| 2026-09-14 | 24.03 | 24.07 | 24.03 | 24.04 | -0.083% | 3,761 | -0.936% |
| 2026-09-11 | 24.09 | 24.09 | 24.05 | 24.05 | -0.166% | 4,538 | -1.018% |
| 2026-09-10 | 24.18 | 24.18 | 24.09 | 24.09 | -0.413% | 21,404 | -1.183% |
| 2026-09-09 | 24.20 | 24.20 | 24.20 | 24.20 | -0.083% | 356 | -1.591% |
| 2026-09-08 | 24.23 | 24.36 | 24.21 | 24.21 | -0.083% | 16,974 | -1.673% |
| 2026-09-04 | 24.23 | 24.23 | 24.23 | 24.23 | -0.061% | 829 | -1.754% |
| 2026-09-03 | 24.28 | 24.28 | 24.25 | 24.25 | +0.102% | 662 | -1.813% |
| 2026-09-02 | 24.22 | 24.23 | 24.21 | 24.23 | -0.021% | 6,700 | -1.713% |
| 2026-09-01 | 24.24 | 24.24 | 24.23 | 24.23 | -0.144% | 1,451 | -1.733% |
| 2026-08-31 | 24.27 | 24.27 | 24.27 | 24.27 | 0.000% | 406 | -1.875% |
| 2026-08-28 | 24.34 | 24.34 | 24.26 | 24.27 | -0.329% | 4,105 | -1.875% |
| 2026-08-27 | 24.34 | 24.34 | 24.34 | 24.34 | +0.013% | 776 | -2.198% |
| 2026-08-26 | 24.32 | 24.35 | 24.32 | 24.34 | -0.014% | 3,163 | -2.185% |
| 2026-08-25 | 24.34 | 24.35 | 24.34 | 24.35 | +0.227% | 768 | -2.198% |
| 2026-08-24 | 24.31 | 24.31 | 24.29 | 24.29 | -0.328% | 798 | -1.976% |
| 2026-08-21 | 24.38 | 24.38 | 24.37 | 24.37 | -0.062% | 1,072 | -2.298% |
| 2026-08-20 | 24.39 | 24.40 | 24.38 | 24.39 | -0.102% | 10,964 | -2.358% |
| 2026-08-19 | 24.41 | 24.41 | 24.39 | 24.41 | +0.061% | 2,773 | -2.458% |
| 2026-08-18 | 24.39 | 24.40 | 24.38 | 24.39 | +0.021% | 1,804 | -2.398% |
| 2026-08-17 | 24.39 | 24.41 | 24.39 | 24.39 | -0.049% | 958 | -2.378% |
| 2026-08-14 | 24.42 | 24.42 | 24.40 | 24.40 | -0.077% | 529 | -2.426% |
| 2026-08-13 | 24.43 | 24.43 | 24.42 | 24.42 | +0.187% | 2,571 | -2.500% |
| 2026-08-12 | 24.38 | 24.38 | 24.38 | 24.38 | +0.085% | 32 | -2.318% |
| 2026-08-11 | 24.36 | 24.37 | 24.35 | 24.35 | +0.059% | 1,333 | -2.235% |
| 2026-08-10 | 24.38 | 24.38 | 24.33 | 24.34 | -0.205% | 24,858 | -2.177% |
| 2026-08-07 | 24.38 | 24.39 | 24.38 | 24.39 | +0.185% | 426 | -2.378% |
| 2026-08-06 | 24.34 | 24.34 | 24.34 | 24.34 | -0.185% | 640 | -2.198% |
| 2026-08-05 | 24.38 | 24.39 | 24.38 | 24.39 | +0.021% | 10,287 | -2.378% |
| 2026-08-04 | 24.38 | 24.39 | 24.38 | 24.39 | +0.226% | 1,667 | -2.358% |
| 2026-08-03 | 24.27 | 24.33 | 24.27 | 24.33 | +0.120% | 2,743 | -2.137% |
| 2026-07-31 | 24.32 | 24.32 | 24.30 | 24.30 | -0.099% | 1,496 | -2.020% |
| 2026-07-30 | 24.33 | 24.33 | 24.32 | 24.32 | +0.094% | 504 | -2.117% |
| 2026-07-29 | 24.30 | 24.30 | 24.26 | 24.30 | -0.032% | 2,174 | -2.025% |
| 2026-07-28 | 24.31 | 24.31 | 24.30 | 24.31 | +0.185% | 1,662 | -2.057% |
| 2026-07-27 | 24.27 | 24.27 | 24.27 | 24.27 | +0.014% | 565 | -1.875% |
| 2026-07-24 | 24.27 | 24.27 | 24.24 | 24.26 | +0.151% | 3,049 | -1.861% |
| 2026-07-23 | 24.22 | 24.23 | 24.22 | 24.23 | -0.206% | 905 | -1.713% |
| 2026-07-22 | 24.27 | 24.28 | 24.27 | 24.27 | -0.103% | 391 | -1.916% |
| 2026-07-21 | 24.30 | 24.30 | 24.30 | 24.30 | -0.103% | 118 | -2.016% |
| 2026-07-20 | 24.34 | 24.35 | 24.32 | 24.32 | -0.491% | 3,013 | -2.117% |
| 2026-07-17 | 24.44 | 24.45 | 24.44 | 24.45 | -0.014% | 2,869 | -2.598% |
| 2026-07-16 | 24.44 | 24.45 | 24.43 | 24.45 | -0.027% | 1,780 | -2.612% |
| 2026-07-15 | 24.44 | 24.47 | 24.43 | 24.45 | +0.205% | 3,424 | -2.637% |
| 2026-07-14 | 24.41 | 24.41 | 24.40 | 24.41 | +0.183% | 31,957 | -2.438% |
| 2026-07-13 | 24.38 | 24.38 | 24.36 | 24.36 | -0.209% | 446 | -2.259% |
| 2026-07-10 | 24.42 | 24.42 | 24.41 | 24.41 | -0.091% | 690 | -2.463% |
| 2026-07-09 | 24.43 | 24.45 | 24.42 | 24.43 | +0.118% | 4,632 | -2.551% |
| 2026-07-08 | 24.41 | 24.41 | 24.39 | 24.40 | -0.111% | 976 | -2.436% |
| 2026-07-07 | 24.48 | 24.48 | 24.32 | 24.43 | -0.238% | 24,261 | -2.545% |
| 2026-07-06 | 24.48 | 24.49 | 24.48 | 24.49 | +0.020% | 825 | -2.777% |
| 2026-07-02 | 24.47 | 24.48 | 24.47 | 24.48 | +0.184% | 1,333 | -2.757% |
| 2026-07-01 | 24.47 | 24.47 | 24.44 | 24.44 | -0.061% | 2,404 | -2.578% |
| 2026-06-30 | 24.48 | 24.48 | 24.45 | 24.45 | -0.156% | 12,224 | -2.637% |
| 2026-06-29 | 24.49 | 24.50 | 24.48 | 24.49 | -0.035% | 41,981 | -2.789% |
| 2026-06-26 | 24.49 | 24.50 | 24.49 | 24.50 | +0.129% | 2,503 | -2.823% |
| 2026-06-25 | 24.48 | 24.49 | 24.46 | 24.47 | +0.082% | 5,917 | -2.697% |
| 2026-06-24 | 24.44 | 24.45 | 24.43 | 24.45 | +0.184% | 540 | -2.618% |
| 2026-06-23 | 24.40 | 24.41 | 24.39 | 24.41 | +0.164% | 4,644 | -2.438% |
| 2026-06-22 | 24.38 | 24.38 | 24.36 | 24.36 | -0.531% | 2,729 | -2.278% |
| 2026-06-18 | 24.51 | 24.51 | 24.50 | 24.50 | +0.237% | 2,264 | -2.796% |
| 2026-06-17 | 24.54 | 24.54 | 24.44 | 24.44 | -0.409% | 15,656 | -2.566% |
| 2026-06-16 | 24.53 | 24.55 | 24.53 | 24.54 | +0.022% | 14,211 | -2.964% |
| 2026-06-15 | 24.56 | 24.56 | 24.53 | 24.53 | +0.110% | 7,997 | -2.943% |
| 2026-06-12 | 24.49 | 24.51 | 24.49 | 24.50 | -0.061% | 37,859 | -2.836% |
| 2026-06-11 | 24.45 | 24.52 | 24.45 | 24.52 | +0.324% | 1,737 | -2.896% |
| 2026-06-10 | 24.46 | 24.46 | 24.44 | 24.44 | -0.038% | 78,630 | -2.581% |
| 2026-06-09 | 24.45 | 24.45 | 24.42 | 24.45 | +0.105% | 1,708 | -2.618% |
| 2026-06-08 | 24.44 | 24.44 | 24.42 | 24.42 | +0.018% | 271 | -2.515% |
| 2026-06-05 | 24.42 | 24.42 | 24.41 | 24.42 | -0.367% | 1,294 | -2.498% |
| 2026-06-04 | 24.51 | 24.52 | 24.51 | 24.51 | +0.123% | 1,300 | -2.856% |
| 2026-06-03 | 24.48 | 24.48 | 24.48 | 24.48 | -0.102% | 193 | -2.737% |
| 2026-06-02 | 24.50 | 24.50 | 24.50 | 24.50 | +0.041% | 851 | -2.836% |
| 2026-06-01 | 24.47 | 24.51 | 24.47 | 24.50 | -0.122% | 8,227 | -2.796% |
| 2026-05-29 | 24.54 | 24.54 | 24.52 | 24.52 | +0.102% | 4,208 | -2.915% |
| 2026-05-28 | 24.48 | 24.52 | 24.48 | 24.50 | +0.061% | 20,586 | -2.816% |
| 2026-05-27 | 24.48 | 24.49 | 24.48 | 24.48 | +0.061% | 2,443 | -2.757% |
| 2026-05-26 | 24.46 | 24.48 | 24.46 | 24.47 | +0.200% | 6,358 | -2.697% |
| 2026-05-22 | 24.47 | 24.47 | 24.41 | 24.42 | -0.022% | 25,614 | -2.503% |
| 2026-05-21 | 24.38 | 24.43 | 24.37 | 24.43 | +0.007% | 915 | -2.524% |
| 2026-05-20 | 24.36 | 24.43 | 24.36 | 24.43 | +0.349% | 179 | -2.518% |
| 2026-05-19 | 24.30 | 24.34 | 24.30 | 24.34 | -0.225% | 636 | -2.177% |
| 2026-05-18 | 24.39 | 24.40 | 24.39 | 24.39 | -0.367% | 1,153 | -2.397% |
| 2026-05-15 | 24.47 | 24.48 | 24.47 | 24.48 | -0.307% | 8,653 | -2.756% |
| 2026-05-14 | 24.58 | 24.58 | 24.54 | 24.56 | -0.015% | 9,827 | -3.054% |
| 2026-05-13 | 24.56 | 24.57 | 24.55 | 24.56 | +0.015% | 38,362 | -3.068% |
| 2026-05-12 | 24.56 | 24.56 | 24.56 | 24.56 | -0.129% | 4,452 | -3.054% |
| 2026-05-11 | 24.62 | 24.62 | 24.59 | 24.59 | -0.158% | 2,376 | -3.179% |
| 2026-05-08 | 24.63 | 24.64 | 24.63 | 24.63 | +0.186% | 1,371 | -3.332% |
| 2026-05-07 | 24.64 | 24.64 | 24.58 | 24.58 | -0.190% | 232 | -3.152% |
| 2026-05-06 | 24.62 | 24.64 | 24.62 | 24.63 | +0.269% | 3,228 | -3.335% |
| 2026-05-05 | 24.57 | 24.57 | 24.57 | 24.57 | +0.042% | 158 | -3.075% |
| 2026-05-04 | 24.56 | 24.56 | 24.53 | 24.55 | -0.123% | 2,391 | -3.034% |
| 2026-05-01 | 24.61 | 24.61 | 24.59 | 24.59 | +0.042% | 820 | -3.154% |
| 2026-04-30 | 24.58 | 24.58 | 24.57 | 24.57 | +0.122% | 442 | -3.113% |
| 2026-04-29 | 24.56 | 24.57 | 24.55 | 24.55 | -0.264% | 11,808 | -2.994% |
| 2026-04-28 | 24.61 | 24.61 | 24.60 | 24.61 | -0.071% | 3,345 | -3.251% |
| 2026-04-27 | 24.63 | 24.64 | 24.63 | 24.63 | -0.131% | 2,286 | -3.319% |
| 2026-04-24 | 24.63 | 24.66 | 24.63 | 24.66 | +0.202% | 3,882 | -3.445% |
| 2026-04-23 | 24.64 | 24.65 | 24.59 | 24.61 | -0.142% | 4,584 | -3.251% |
| 2026-04-22 | 24.66 | 24.66 | 24.64 | 24.64 | +0.043% | 633 | -3.388% |
| 2026-04-21 | 24.60 | 24.65 | 24.60 | 24.63 | -0.205% | 3,432 | -3.347% |
| 2026-04-20 | 24.68 | 24.69 | 24.68 | 24.68 | -0.323% | 2,616 | -3.545% |
| 2026-04-17 | 24.78 | 24.79 | 24.77 | 24.77 | +0.225% | 1,865 | -3.856% |
| 2026-04-16 | 24.71 | 24.71 | 24.71 | 24.71 | -0.104% | 1,042 | -3.640% |
| 2026-04-15 | 24.73 | 24.74 | 24.73 | 24.73 | -0.020% | 2,396 | -3.740% |
| 2026-04-14 | 24.72 | 24.75 | 24.72 | 24.74 | +0.140% | 4,007 | -3.759% |
| 2026-04-13 | 24.71 | 24.71 | 24.71 | 24.71 | +0.163% | 225 | -3.624% |
| 2026-04-10 | 24.69 | 24.69 | 24.66 | 24.66 | -0.101% | 1,668 | -3.466% |
| 2026-04-09 | 24.68 | 24.71 | 24.68 | 24.69 | +0.097% | 2,675 | -3.564% |
| 2026-04-08 | 24.70 | 24.70 | 24.66 | 24.67 | +0.106% | 8,151 | -3.470% |
| 2026-04-07 | 24.59 | 24.64 | 24.56 | 24.64 | +0.142% | 9,963 | -3.369% |
| 2026-04-06 | 24.61 | 24.63 | 24.61 | 24.61 | -0.142% | 575 | -3.231% |
| 2026-04-02 | 24.65 | 24.65 | 24.63 | 24.64 | +0.142% | 3,020 | -3.369% |
| 2026-04-01 | 24.60 | 24.61 | 24.60 | 24.61 | +0.020% | 841 | -3.231% |
| 2026-03-31 | 24.58 | 24.60 | 24.58 | 24.60 | +0.367% | 1,716 | -3.211% |
| 2026-03-30 | 24.51 | 24.53 | 24.51 | 24.51 | +0.224% | 1,622 | -2.856% |
| 2026-03-27 | 24.42 | 24.47 | 24.42 | 24.46 | +0.083% | 11,962 | -2.639% |
| 2026-03-26 | 24.51 | 24.51 | 24.43 | 24.43 | -0.387% | 901 | -2.558% |
| 2026-03-25 | 24.55 | 24.55 | 24.53 | 24.53 | +0.103% | 12,633 | -2.935% |
| 2026-03-24 | 24.52 | 24.54 | 24.49 | 24.50 | -0.204% | 5,612 | -2.835% |
| 2026-03-23 | 24.50 | 24.57 | 24.50 | 24.55 | -0.055% | 11,323 | -3.034% |
| 2026-03-20 | 24.60 | 24.61 | 24.57 | 24.57 | -0.452% | 23,111 | -3.087% |
| 2026-03-19 | 24.63 | 24.69 | 24.63 | 24.68 | +0.041% | 7,901 | -3.525% |
| 2026-03-18 | 24.70 | 24.70 | 24.66 | 24.67 | -0.222% | 16,237 | -3.486% |
| 2026-03-17 | 24.68 | 24.73 | 24.68 | 24.73 | +0.182% | 4,334 | -3.701% |
| 2026-03-16 | 24.69 | 24.69 | 24.66 | 24.68 | +0.244% | 32,373 | -3.525% |
| 2026-03-13 | 24.68 | 24.68 | 24.61 | 24.62 | -0.062% | 49,532 | -3.290% |
| 2026-03-12 | 24.70 | 24.70 | 24.64 | 24.64 | -0.463% | 590 | -3.350% |
| 2026-03-11 | 24.81 | 24.81 | 24.75 | 24.75 | -0.262% | 11,498 | -3.798% |
| 2026-03-10 | 24.86 | 24.86 | 24.82 | 24.82 | -0.117% | 2,098 | -4.050% |
| 2026-03-09 | 24.82 | 24.84 | 24.81 | 24.84 | +0.056% | 27,346 | -4.162% |
| 2026-03-06 | 24.80 | 24.83 | 24.80 | 24.83 | +0.021% | 850 | -4.108% |
| 2026-03-05 | 24.82 | 24.82 | 24.81 | 24.82 | -0.202% | 1,483 | -4.087% |
| 2026-03-04 | 24.86 | 24.88 | 24.86 | 24.88 | +0.001% | 34,574 | -4.281% |
| 2026-03-03 | 24.81 | 24.89 | 24.81 | 24.87 | -0.001% | 1,347 | -4.280% |
| 2026-03-02 | 24.86 | 24.88 | 24.86 | 24.88 | -0.241% | 1,601 | -4.281% |
| 2026-02-27 | 24.95 | 24.95 | 24.93 | 24.93 | +0.120% | 4,410 | -4.512% |
| 2026-02-26 | 24.91 | 24.91 | 24.90 | 24.91 | +0.040% | 3,933 | -4.397% |
| 2026-02-25 | 24.88 | 24.90 | 24.88 | 24.89 | -0.040% | 711 | -4.358% |
| 2026-02-24 | 24.89 | 24.91 | 24.89 | 24.91 | -0.040% | 907 | -4.397% |
| 2026-02-23 | 24.90 | 24.92 | 24.90 | 24.91 | -0.240% | 1,748 | -4.435% |
| 2026-02-20 | 24.98 | 24.98 | 24.98 | 24.98 | +0.040% | 183 | -4.665% |
| 2026-02-19 | 24.96 | 24.96 | 24.95 | 24.96 | 0.000% | 6,392 | -4.626% |
| 2026-02-18 | 24.94 | 24.96 | 24.94 | 24.96 | 0.000% | 1,388 | -4.626% |
| 2026-02-17 | 24.96 | 24.96 | 24.96 | 24.96 | -0.040% | 364 | -4.626% |
| 2026-02-13 | 24.96 | 24.98 | 24.96 | 24.98 | +0.201% | 899 | -4.665% |
| 2026-02-12 | 24.91 | 24.93 | 24.91 | 24.93 | +0.161% | 566 | -4.473% |
| 2026-02-11 | 24.89 | 24.89 | 24.88 | 24.89 | -0.120% | 917 | -4.320% |
| 2026-02-10 | 24.90 | 24.93 | 24.90 | 24.91 | +0.080% | 6,409 | -4.435% |
| 2026-02-09 | 24.88 | 24.90 | 24.88 | 24.89 | +0.101% | 984 | -4.358% |
| 2026-02-06 | 24.88 | 24.88 | 24.86 | 24.87 | -0.040% | 7,725 | -4.262% |
| 2026-02-05 | 24.85 | 24.88 | 24.85 | 24.88 | +0.262% | 1,029 | -4.301% |
| 2026-02-04 | 24.81 | 24.82 | 24.80 | 24.82 | 0.000% | 2,292 | -4.050% |
| 2026-02-03 | 24.81 | 24.82 | 24.80 | 24.82 | -0.047% | 1,910 | -4.050% |
| 2026-02-02 | 24.81 | 24.83 | 24.80 | 24.83 | -0.062% | 3,757 | -4.095% |
| 2026-01-30 | 24.83 | 24.84 | 24.83 | 24.84 | +0.069% | 1,008 | -4.155% |
| 2026-01-29 | 24.81 | 24.82 | 24.81 | 24.82 | +0.081% | 1,395 | -4.089% |
| 2026-01-28 | 24.81 | 24.81 | 24.77 | 24.80 | 0.000% | 2,511 | -4.011% |
| 2026-01-27 | 24.80 | 24.81 | 24.80 | 24.80 | +0.040% | 3,415 | -4.011% |
| 2026-01-26 | 24.80 | 24.80 | 24.79 | 24.80 | +0.040% | 3,016 | -3.973% |
| 2026-01-23 | 24.78 | 24.79 | 24.76 | 24.79 | +0.081% | 2,888 | -3.934% |
| 2026-01-22 | 24.76 | 24.77 | 24.75 | 24.77 | -0.040% | 2,907 | -3.856% |
| 2026-01-21 | 24.76 | 24.78 | 24.76 | 24.77 | +0.141% | 1,972 | -3.895% |
| 2026-01-20 | 24.74 | 24.74 | 24.74 | 24.74 | -0.403% | 1,963 | -3.759% |
| 2026-01-16 | 24.85 | 24.85 | 24.84 | 24.84 | -0.101% | 991 | -4.147% |
| 2026-01-15 | 24.87 | 24.87 | 24.86 | 24.86 | -0.080% | 1,494 | -4.243% |
| 2026-01-14 | 24.87 | 24.89 | 24.87 | 24.89 | +0.064% | 3,300 | -4.320% |
| 2026-01-13 | 24.86 | 24.87 | 24.86 | 24.87 | +0.117% | 2,590 | -4.258% |
| 2026-01-12 | 24.85 | 24.86 | 24.83 | 24.84 | -0.020% | 2,868 | -4.147% |
| 2026-01-09 | 24.86 | 24.86 | 24.84 | 24.84 | -0.020% | 1,856 | -4.166% |
| 2026-01-08 | 24.86 | 24.86 | 24.85 | 24.85 | -0.101% | 632 | -4.185% |
| 2026-01-07 | 24.88 | 24.88 | 24.88 | 24.88 | -0.020% | 521 | -4.281% |
| 2026-01-06 | 24.86 | 24.88 | 24.86 | 24.88 | +0.020% | 5,553 | -4.301% |
| 2026-01-05 | 24.86 | 24.88 | 24.85 | 24.88 | +0.121% | 16,631 | -4.281% |
| 2026-01-02 | 24.86 | 24.86 | 24.83 | 24.84 | 0.000% | 1,554 | -4.166% |
| 2025-12-31 | 24.84 | 24.86 | 24.84 | 24.84 | -0.101% | 913 | -4.166% |
| 2025-12-30 | 24.86 | 24.87 | 24.86 | 24.87 | +0.020% | 3,180 | -4.262% |
| 2025-12-29 | 24.83 | 24.86 | 24.83 | 24.86 | +0.080% | 2,731 | -4.243% |
| 2025-12-26 | 24.86 | 24.86 | 24.79 | 24.84 | +0.113% | 72,567 | -4.166% |
| 2025-12-24 | 24.81 | 24.82 | 24.81 | 24.82 | +0.109% | 507 | -4.057% |
| 2025-12-23 | 24.77 | 24.79 | 24.77 | 24.79 | -0.020% | 505 | -3.953% |
| 2025-12-22 | 24.79 | 24.80 | 24.78 | 24.80 | -0.442% | 9,616 | -3.973% |
| 2025-12-19 | 24.91 | 24.92 | 24.91 | 24.91 | -0.020% | 1,315 | -4.397% |
| 2025-12-18 | 24.90 | 24.91 | 24.90 | 24.91 | +0.141% | 2,093 | -4.416% |
| 2025-12-17 | 24.86 | 24.88 | 24.86 | 24.88 | -0.020% | 486 | -4.281% |
| 2025-12-16 | 24.85 | 24.88 | 24.85 | 24.88 | +0.060% | 997 | -4.301% |
| 2025-12-15 | 24.87 | 24.87 | 24.86 | 24.86 | +0.121% | 2,461 | -4.243% |
| 2025-12-12 | 24.84 | 24.84 | 24.83 | 24.84 | -0.060% | 2,172 | -4.127% |
| 2025-12-11 | 24.88 | 24.88 | 24.85 | 24.85 | 0.000% | 2,154 | -4.185% |
| 2025-12-10 | 24.83 | 24.86 | 24.83 | 24.85 | +0.242% | 3,518 | -4.185% |
| 2025-12-09 | 24.82 | 24.82 | 24.79 | 24.79 | -0.124% | 1,303 | -3.953% |
| 2025-12-08 | 24.82 | 24.82 | 24.82 | 24.82 | -0.077% | 516 | -4.073% |
| 2025-12-05 | 24.86 | 24.86 | 24.84 | 24.84 | -0.101% | 5,918 | -4.147% |
| 2025-12-04 | 24.87 | 24.87 | 24.86 | 24.86 | -0.060% | 2,229 | -4.243% |
| 2025-12-03 | 24.88 | 24.89 | 24.86 | 24.88 | +0.101% | 2,884 | -4.301% |
| 2025-12-02 | 24.84 | 24.86 | 24.84 | 24.86 | +0.060% | 1,189 | -4.204% |
| 2025-12-01 | 24.89 | 24.89 | 24.83 | 24.84 | -0.201% | 1,408 | -4.147% |
| 2025-11-28 | 24.95 | 24.95 | 24.88 | 24.89 | -0.045% | 4,154 | -4.339% |
| 2025-11-26 | 24.89 | 24.90 | 24.88 | 24.90 | -0.015% | 1,739 | -4.383% |
| 2025-11-25 | 24.86 | 24.91 | 24.86 | 24.91 | +0.221% | 5,573 | -4.397% |
| 2025-11-24 | 24.83 | 24.85 | 24.82 | 24.85 | -0.221% | 598 | -4.185% |
| 2025-11-21 | 24.91 | 24.91 | 24.91 | 24.91 | +0.141% | 284 | -4.397% |
| 2025-11-20 | 24.88 | 24.88 | 24.86 | 24.87 | +0.060% | 4,591 | -4.262% |
| 2025-11-19 | 24.85 | 24.86 | 24.85 | 24.86 | -0.020% | 277 | -4.204% |
| 2025-11-18 | 24.86 | 24.87 | 24.84 | 24.86 | +0.085% | 21,570 | -4.224% |
| 2025-11-17 | 24.84 | 24.85 | 24.83 | 24.84 | +0.077% | 6,195 | -4.142% |
| 2025-11-14 | 24.82 | 24.82 | 24.82 | 24.82 | -0.061% | 17 | -4.069% |
| 2025-11-13 | 24.84 | 24.86 | 24.83 | 24.84 | -0.148% | 6,737 | -4.127% |
| 2025-11-12 | 24.86 | 24.88 | 24.86 | 24.87 | -0.053% | 13,460 | -4.269% |
| 2025-11-11 | 24.87 | 24.89 | 24.87 | 24.89 | +0.201% | 1,065 | -4.320% |
| 2025-11-10 | 24.83 | 24.84 | 24.83 | 24.84 | -0.020% | 2,456 | -4.127% |
| 2025-11-07 | 24.85 | 24.85 | 24.84 | 24.84 | -0.040% | 568 | -4.147% |
| 2025-11-06 | 24.83 | 24.85 | 24.82 | 24.85 | +0.242% | 4,851 | -4.185% |
| 2025-11-05 | 24.79 | 24.80 | 24.79 | 24.79 | -0.161% | 1,780 | -3.953% |
| 2025-11-04 | 24.83 | 24.84 | 24.83 | 24.83 | +0.121% | 3,458 | -4.108% |
| 2025-11-03 | 24.78 | 24.82 | 24.78 | 24.80 | -0.101% | 9,707 | -3.992% |
| 2025-10-31 | 24.85 | 24.85 | 24.82 | 24.82 | 0.000% | 2,023 | -4.089% |
| 2025-10-30 | 24.79 | 24.83 | 24.79 | 24.82 | -0.101% | 2,741 | -4.089% |
| 2025-10-29 | 24.93 | 24.93 | 24.85 | 24.85 | -0.261% | 672 | -4.185% |
| 2025-10-28 | 24.91 | 24.92 | 24.91 | 24.91 | 0.000% | 564 | -4.435% |
| 2025-10-27 | 24.91 | 24.92 | 24.89 | 24.91 | -0.020% | 1,003 | -4.435% |
| 2025-10-24 | 24.94 | 24.94 | 24.90 | 24.92 | +0.060% | 8,337 | -4.454% |
| 2025-10-23 | 24.91 | 24.93 | 24.87 | 24.91 | -0.060% | 28,879 | -4.397% |
| 2025-10-22 | 24.92 | 24.92 | 24.91 | 24.92 | 0.000% | 877 | -4.454% |
| 2025-10-21 | 24.93 | 24.94 | 24.91 | 24.92 | +0.060% | 1,497 | -4.454% |
| 2025-10-20 | 24.88 | 24.92 | 24.88 | 24.91 | -0.274% | 5,676 | -4.397% |
| 2025-10-17 | 24.98 | 24.98 | 24.96 | 24.97 | -0.012% | 3,344 | -4.659% |
| 2025-10-16 | 24.95 | 24.98 | 24.95 | 24.98 | +0.125% | 2,211 | -4.670% |
| 2025-10-15 | 24.97 | 24.97 | 24.95 | 24.95 | +0.020% | 3,308 | -4.550% |
| 2025-10-14 | 24.91 | 24.95 | 24.91 | 24.94 | +0.094% | 721 | -4.531% |
| 2025-10-13 | 24.90 | 24.92 | 24.88 | 24.92 | +0.187% | 4,152 | -4.441% |
| 2025-10-10 | 24.87 | 24.89 | 24.86 | 24.87 | +0.161% | 7,345 | -4.262% |
| 2025-10-09 | 24.81 | 24.85 | 24.81 | 24.83 | -0.120% | 14,050 | -4.108% |
| 2025-10-08 | 24.87 | 24.88 | 24.86 | 24.86 | -0.000% | 4,304 | -4.223% |
| 2025-10-07 | 24.86 | 24.87 | 24.86 | 24.86 | +0.060% | 3,291 | -4.224% |
| 2025-10-06 | 24.86 | 24.86 | 24.83 | 24.84 | -0.080% | 15,688 | -4.166% |
| 2025-10-03 | 24.88 | 24.88 | 24.86 | 24.86 | -0.040% | 1,645 | -4.243% |
| 2025-10-02 | 24.87 | 24.89 | 24.87 | 24.88 | +0.040% | 2,887 | -4.281% |
| 2025-10-01 | 24.87 | 24.87 | 24.84 | 24.86 | +0.181% | 2,533 | -4.243% |
| 2025-09-30 | 24.84 | 24.84 | 24.82 | 24.82 | +0.060% | 209 | -4.069% |
| 2025-09-29 | 24.78 | 24.82 | 24.78 | 24.80 | +0.119% | 7,774 | -4.011% |
| 2025-09-26 | 24.78 | 24.79 | 24.77 | 24.78 | +0.005% | 7,330 | -3.897% |
| 2025-09-25 | 24.77 | 24.78 | 24.77 | 24.77 | -0.176% | 2,389 | -3.892% |
| 2025-09-24 | 24.81 | 24.83 | 24.81 | 24.82 | -0.169% | 15,553 | -4.062% |
| 2025-09-23 | 24.83 | 24.86 | 24.83 | 24.86 | +0.081% | 3,331 | -4.224% |
| 2025-09-22 | 24.83 | 24.86 | 24.83 | 24.84 | -0.441% | 8,784 | -4.147% |
| 2025-09-19 | 24.92 | 24.95 | 24.92 | 24.95 | +0.040% | 19,394 | -4.569% |
| 2025-09-18 | 24.91 | 24.94 | 24.91 | 24.94 | 0.000% | 12,987 | -4.531% |
| 2025-09-17 | 24.98 | 24.99 | 24.94 | 24.94 | -0.180% | 9,030 | -4.531% |
| 2025-09-16 | 24.98 | 24.99 | 24.97 | 24.98 | +0.060% | 27,679 | -4.703% |
| 2025-09-15 | 24.98 | 24.98 | 24.96 | 24.97 | +0.120% | 9,561 | -4.646% |
| 2025-09-12 | 25.08 | 25.08 | 24.92 | 24.94 | -0.120% | 52,639 | -4.531% |
| 2025-09-11 | 24.97 | 24.97 | 24.95 | 24.97 | +0.144% | 9,472 | -4.646% |
| 2025-09-10 | 24.95 | 24.96 | 24.93 | 24.93 | +0.076% | 10,341 | -4.508% |
| 2025-09-09 | 24.94 | 24.94 | 24.91 | 24.91 | -0.100% | 8,589 | -4.435% |
| 2025-09-08 | 24.93 | 24.95 | 24.93 | 24.94 | +0.020% | 1,200 | -4.531% |
| 2025-09-05 | 24.97 | 24.97 | 24.93 | 24.93 | +0.221% | 2,994 | -4.512% |
| 2025-09-04 | 24.83 | 24.88 | 24.83 | 24.88 | +0.262% | 2,354 | -4.301% |
| 2025-09-03 | 24.81 | 24.82 | 24.81 | 24.82 | +0.182% | 404 | -4.050% |
| 2025-09-02 | 24.77 | 24.77 | 24.76 | 24.77 | -0.161% | 5,118 | -3.876% |
| 2025-08-29 | 24.79 | 24.81 | 24.79 | 24.81 | +0.040% | 23,504 | -4.031% |
| 2025-08-28 | 24.80 | 24.80 | 24.78 | 24.80 | 0.000% | 15,446 | -3.992% |
| 2025-08-27 | 24.76 | 24.80 | 24.76 | 24.80 | +0.085% | 7,506 | -3.992% |
| 2025-08-26 | 24.75 | 24.78 | 24.75 | 24.78 | +0.158% | 5,819 | -3.911% |
| 2025-08-25 | 24.74 | 24.75 | 24.74 | 24.74 | -0.121% | 5,379 | -3.759% |
| 2025-08-22 | 24.69 | 24.77 | 24.68 | 24.77 | +0.426% | 3,635 | -3.876% |
| 2025-08-21 | 24.68 | 24.68 | 24.66 | 24.66 | -0.142% | 8,798 | -3.466% |
| 2025-08-20 | 24.69 | 24.71 | 24.69 | 24.70 | +0.020% | 537 | -3.603% |
| 2025-08-19 | 24.69 | 24.70 | 24.69 | 24.70 | +0.020% | 4,835 | -3.584% |
| 2025-08-18 | 24.69 | 24.69 | 24.67 | 24.69 | -0.323% | 18,745 | -3.564% |
| 2025-08-15 | 24.80 | 24.80 | 24.77 | 24.77 | -0.121% | 12,605 | -3.876% |
| 2025-08-14 | 24.80 | 24.80 | 24.78 | 24.80 | -0.060% | 8,477 | -3.992% |
| 2025-08-13 | 24.79 | 24.83 | 24.79 | 24.82 | +0.204% | 20,812 | -4.050% |
| 2025-08-12 | 24.75 | 24.77 | 24.74 | 24.76 | +0.079% | 7,615 | -3.855% |
| 2025-08-11 | 24.73 | 24.75 | 24.73 | 24.75 | +0.099% | 9,697 | -3.779% |
| 2025-08-08 | 24.72 | 24.72 | 24.72 | 24.72 | -0.200% | 295 | -3.683% |
| 2025-08-07 | 24.75 | 24.77 | 24.75 | 24.77 | +0.039% | 957 | -3.876% |
| 2025-08-06 | 24.73 | 24.77 | 24.73 | 24.76 | +0.058% | 1,183 | -3.838% |
| 2025-08-05 | 24.73 | 24.76 | 24.73 | 24.75 | -0.067% | 4,190 | -3.783% |
| 2025-08-04 | 24.74 | 24.76 | 24.74 | 24.76 | +0.031% | 1,801 | -3.847% |
| 2025-08-01 | 24.67 | 24.75 | 24.67 | 24.75 | +0.630% | 13,388 | -3.817% |
| 2025-07-31 | 24.59 | 24.61 | 24.59 | 24.60 | +0.041% | 1,254 | -3.211% |
| 2025-07-30 | 24.58 | 24.62 | 24.58 | 24.59 | -0.102% | 4,749 | -3.172% |
| 2025-07-29 | 24.58 | 24.62 | 24.58 | 24.61 | +0.181% | 7,191 | -3.270% |
| 2025-07-28 | 24.58 | 24.58 | 24.57 | 24.57 | -0.100% | 7,101 | -3.095% |
| 2025-07-25 | 24.63 | 24.63 | 24.57 | 24.59 | +0.120% | 20,719 | -3.192% |
| 2025-07-24 | 24.57 | 24.57 | 24.57 | 24.57 | -0.108% | 3,232 | -3.075% |
| 2025-07-23 | 24.61 | 24.61 | 24.59 | 24.59 | -0.132% | 539 | -3.180% |
| 2025-07-22 | 24.62 | 24.62 | 24.61 | 24.62 | +0.118% | 6,291 | -3.307% |
| 2025-07-21 | 24.58 | 24.61 | 24.58 | 24.60 | -0.201% | 1,173 | -3.194% |
| 2025-07-18 | 24.66 | 24.66 | 24.64 | 24.64 | +0.138% | 741 | -3.388% |
| 2025-07-17 | 24.61 | 24.61 | 24.61 | 24.61 | +0.004% | 482 | -3.255% |
| 2025-07-16 | 24.60 | 24.61 | 24.59 | 24.61 | +0.224% | 683 | -3.251% |
| 2025-07-15 | 24.55 | 24.55 | 24.55 | 24.55 | -0.170% | 493 | -3.034% |
| 2025-07-14 | 24.60 | 24.60 | 24.60 | 24.60 | -0.013% | 148 | -3.199% |
| 2025-07-11 | 24.59 | 24.60 | 24.57 | 24.60 | -0.081% | 2,999 | -3.211% |
| 2025-07-10 | 24.61 | 24.63 | 24.61 | 24.62 | -0.020% | 1,795 | -3.290% |
| 2025-07-09 | 24.60 | 24.63 | 24.59 | 24.63 | +0.244% | 600 | -3.310% |
| 2025-07-08 | 24.57 | 24.57 | 24.57 | 24.57 | -0.102% | 799 | -3.073% |
| 2025-07-07 | 24.62 | 24.62 | 24.58 | 24.59 | -0.183% | 3,762 | -3.172% |
| 2025-07-03 | 24.64 | 24.64 | 24.64 | 24.64 | -0.140% | 203 | -3.349% |
| 2025-07-02 | 24.65 | 24.67 | 24.65 | 24.67 | +0.039% | 1,771 | -3.484% |
| 2025-07-01 | 24.66 | 24.66 | 24.66 | 24.66 | -0.122% | 1,548 | -3.447% |
| 2025-06-30 | 24.69 | 24.69 | 24.69 | 24.69 | +0.137% | 335 | -3.564% |
| 2025-06-27 | 24.65 | 24.66 | 24.63 | 24.66 | +0.004% | 1,652 | -3.432% |
| 2025-06-26 | 24.66 | 24.66 | 24.66 | 24.66 | +0.163% | 168 | -3.427% |
| 2025-06-25 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 620 | -3.270% |
| 2025-06-24 | 24.61 | 24.61 | 24.61 | 24.61 | +0.163% | 565 | -3.270% |
| 2025-06-23 | 24.53 | 24.57 | 24.53 | 24.57 | -0.163% | 318 | -3.113% |
| 2025-06-20 | 24.57 | 24.63 | 24.56 | 24.61 | +0.183% | 5,259 | -3.270% |
| 2025-06-18 | 24.58 | 24.60 | 24.57 | 24.57 | +0.041% | 798 | -3.093% |
| 2025-06-17 | 24.56 | 24.57 | 24.56 | 24.56 | +0.041% | 560 | -3.054% |
| 2025-06-16 | 24.53 | 24.55 | 24.53 | 24.55 | -0.061% | 353 | -3.014% |
| 2025-06-13 | 24.55 | 24.60 | 24.54 | 24.57 | -0.142% | 1,417 | -3.073% |
| 2025-06-12 | 24.58 | 24.60 | 24.58 | 24.60 | +0.197% | 3,584 | -3.211% |
| 2025-06-11 | 24.55 | 24.55 | 24.54 | 24.55 | +0.211% | 4,256 | -3.021% |
| 2025-06-10 | 24.50 | 24.50 | 24.48 | 24.50 | 0.000% | 4,514 | -2.816% |
| 2025-06-09 | 24.49 | 24.51 | 24.49 | 24.50 | +0.184% | 2,002 | -2.816% |
| 2025-06-06 | 24.47 | 24.47 | 24.45 | 24.45 | -0.306% | 9,759 | -2.637% |
| 2025-06-05 | 24.57 | 24.57 | 24.53 | 24.53 | -0.203% | 454 | -2.935% |
| 2025-06-04 | 24.56 | 24.60 | 24.56 | 24.58 | +0.224% | 24,406 | -3.133% |
| 2025-06-03 | 24.53 | 24.55 | 24.52 | 24.52 | +0.020% | 8,205 | -2.915% |
| 2025-06-02 | 24.51 | 24.52 | 24.51 | 24.52 | -0.081% | 404 | -2.896% |
| 2025-05-30 | 24.52 | 24.54 | 24.51 | 24.54 | +0.204% | 12,249 | -2.975% |
| 2025-05-29 | 24.48 | 24.54 | 24.48 | 24.49 | +0.205% | 11,519 | -2.777% |
| 2025-05-28 | 24.46 | 24.50 | 24.43 | 24.44 | -0.163% | 32,807 | -2.578% |
| 2025-05-27 | 24.46 | 24.48 | 24.46 | 24.48 | +0.228% | 4,975 | -2.737% |
| 2025-05-23 | 24.46 | 24.46 | 24.41 | 24.42 | +0.018% | 2,631 | -2.516% |
| 2025-05-22 | 24.37 | 24.42 | 24.37 | 24.42 | +0.287% | 523 | -2.498% |
| 2025-05-21 | 24.39 | 24.40 | 24.34 | 24.35 | -0.368% | 11,330 | -2.218% |
| 2025-05-20 | 24.44 | 24.45 | 24.44 | 24.44 | -0.041% | 1,734 | -2.578% |
| 2025-05-19 | 24.45 | 24.45 | 24.45 | 24.45 | -0.265% | 294 | -2.618% |
| 2025-05-16 | 24.54 | 24.54 | 24.52 | 24.52 | 0.000% | 13,087 | -2.876% |
| 2025-05-15 | 24.50 | 24.52 | 24.50 | 24.52 | +0.414% | 4,243 | -2.876% |
| 2025-05-14 | 24.47 | 24.47 | 24.41 | 24.41 | -0.248% | 2,932 | -2.474% |
| 2025-05-13 | 24.47 | 24.54 | 24.47 | 24.47 | +0.080% | 36,676 | -2.715% |
| 2025-05-12 | 24.43 | 24.51 | 24.43 | 24.45 | -0.184% | 6,713 | -2.637% |
| 2025-05-09 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 143 | -2.816% |
| 2025-05-08 | 24.50 | 24.50 | 24.50 | 24.50 | -0.305% | 165 | -2.816% |
| 2025-05-07 | 24.57 | 24.63 | 24.55 | 24.57 | +0.143% | 4,813 | -3.113% |
| 2025-05-06 | 24.54 | 24.54 | 24.54 | 24.54 | +0.102% | 148 | -2.975% |
| 2025-05-05 | 24.49 | 24.56 | 24.48 | 24.52 | -0.020% | 3,867 | -2.876% |
| 2025-05-02 | 24.51 | 24.57 | 24.51 | 24.52 | -0.224% | 5,542 | -2.896% |
| 2025-05-01 | 24.61 | 24.61 | 24.56 | 24.57 | -0.220% | 2,257 | -3.113% |
| 2025-04-30 | 24.60 | 24.65 | 24.58 | 24.63 | +0.061% | 2,208 | -3.326% |
| 2025-04-29 | 24.63 | 24.66 | 24.59 | 24.61 | +0.119% | 19,086 | -3.268% |
| 2025-04-28 | 24.56 | 24.59 | 24.53 | 24.59 | +0.143% | 4,109 | -3.152% |
| 2025-04-25 | 24.51 | 24.55 | 24.49 | 24.55 | +0.306% | 7,218 | -3.014% |
| 2025-04-24 | 24.44 | 24.48 | 24.43 | 24.48 | +0.451% | 7,746 | -2.717% |
| 2025-04-23 | 24.43 | 24.46 | 24.30 | 24.36 | -0.010% | 4,823 | -2.278% |
| 2025-04-22 | 24.38 | 24.38 | 24.37 | 24.37 | -0.031% | 507 | -2.287% |
| 2025-04-21 | 24.40 | 24.41 | 24.38 | 24.38 | -0.531% | 507 | -2.318% |
| 2025-04-17 | 24.50 | 24.50 | 24.50 | 24.50 | +0.064% | 374 | -2.836% |
| 2025-04-16 | 24.44 | 24.50 | 24.44 | 24.49 | +0.281% | 1,121 | -2.774% |
| 2025-04-15 | 24.43 | 24.43 | 24.42 | 24.42 | 0.000% | 621 | -2.501% |