ILTB
iShares Core 10+ Year USD Bond ETFof iShares Trust
stockNYSEETF
At CloseOct 2, 2026 3:41:02 PM EDT
44.61USD-0.268%(-0.12)228,475
ILTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.87 | 45.06 | 44.54 | 44.67 | -0.134% | 228,475 | 0.000% |
| 2026-10-01 | 44.50 | 44.85 | 44.30 | 44.73 | -0.268% | 194,999 | -0.134% |
| 2026-09-30 | 45.05 | 45.05 | 44.73 | 44.85 | -0.378% | 60,546 | -0.401% |
| 2026-09-29 | 45.11 | 45.15 | 44.85 | 45.02 | -0.398% | 345,585 | -0.777% |
| 2026-09-28 | 45.22 | 45.35 | 45.02 | 45.20 | -0.855% | 90,617 | -1.173% |
| 2026-09-25 | 45.62 | 45.65 | 45.37 | 45.59 | -0.110% | 57,289 | -2.018% |
| 2026-09-24 | 46.09 | 46.20 | 45.64 | 45.64 | -1.148% | 84,338 | -2.125% |
| 2026-09-23 | 46.74 | 46.74 | 46.07 | 46.17 | -1.493% | 58,368 | -3.249% |
| 2026-09-22 | 46.93 | 46.95 | 46.77 | 46.87 | 0.000% | 97,641 | -4.694% |
| 2026-09-21 | 46.84 | 46.88 | 46.75 | 46.87 | +0.558% | 41,966 | -4.694% |
| 2026-09-18 | 46.73 | 46.73 | 46.54 | 46.61 | -0.555% | 51,360 | -4.162% |
| 2026-09-17 | 46.77 | 46.91 | 46.74 | 46.87 | +1.013% | 139,286 | -4.694% |
| 2026-09-16 | 46.45 | 46.73 | 46.38 | 46.40 | +0.216% | 129,627 | -3.728% |
| 2026-09-15 | 46.28 | 46.36 | 46.22 | 46.30 | -0.151% | 39,114 | -3.521% |
| 2026-09-14 | 46.33 | 46.58 | 46.17 | 46.37 | -0.043% | 450,421 | -3.666% |
| 2026-09-11 | 46.62 | 46.65 | 46.37 | 46.39 | +0.086% | 311,026 | -3.708% |
| 2026-09-10 | 46.52 | 46.62 | 46.33 | 46.35 | -1.152% | 300,334 | -3.625% |
| 2026-09-09 | 47.02 | 47.08 | 46.75 | 46.89 | -0.340% | 39,958 | -4.734% |
| 2026-09-08 | 47.16 | 47.16 | 46.94 | 47.05 | -0.042% | 42,794 | -5.058% |
| 2026-09-04 | 47.10 | 47.19 | 47.06 | 47.07 | +0.078% | 52,538 | -5.099% |
| 2026-09-03 | 47.16 | 47.19 | 47.02 | 47.03 | +0.220% | 28,164 | -5.025% |
| 2026-09-02 | 46.94 | 46.98 | 46.84 | 46.93 | +0.085% | 41,217 | -4.816% |
| 2026-09-01 | 46.95 | 47.14 | 46.87 | 46.89 | -0.804% | 28,200 | -4.734% |
| 2026-08-31 | 47.28 | 47.35 | 47.16 | 47.27 | -0.379% | 89,059 | -5.500% |
| 2026-08-28 | 47.58 | 47.77 | 47.43 | 47.45 | -0.378% | 32,055 | -5.859% |
| 2026-08-27 | 47.66 | 47.71 | 47.57 | 47.63 | -0.126% | 29,338 | -6.215% |
| 2026-08-26 | 47.63 | 47.69 | 47.58 | 47.69 | -0.105% | 43,659 | -6.333% |
| 2026-08-25 | 47.57 | 47.74 | 47.49 | 47.74 | +0.909% | 53,487 | -6.431% |
| 2026-08-24 | 47.28 | 47.41 | 47.25 | 47.31 | +0.489% | 52,527 | -5.580% |
| 2026-08-21 | 47.13 | 47.17 | 47.03 | 47.08 | -0.265% | 88,731 | -5.119% |
| 2026-08-20 | 47.18 | 47.29 | 47.13 | 47.20 | -0.602% | 72,985 | -5.370% |
| 2026-08-19 | 47.46 | 47.58 | 47.37 | 47.49 | +1.181% | 26,978 | -5.940% |
| 2026-08-18 | 46.73 | 46.96 | 46.73 | 46.94 | +0.218% | 71,419 | -4.829% |
| 2026-08-17 | 47.00 | 47.05 | 46.83 | 46.83 | -0.648% | 46,136 | -4.622% |
| 2026-08-14 | 47.26 | 47.28 | 47.07 | 47.14 | -0.590% | 37,371 | -5.240% |
| 2026-08-13 | 47.41 | 47.61 | 47.38 | 47.42 | +0.555% | 23,690 | -5.799% |
| 2026-08-12 | 47.31 | 47.31 | 47.13 | 47.16 | -0.024% | 37,667 | -5.277% |
| 2026-08-11 | 47.25 | 47.31 | 47.12 | 47.17 | +0.149% | 44,378 | -5.300% |
| 2026-08-10 | 47.29 | 47.29 | 47.09 | 47.10 | -0.779% | 38,277 | -5.159% |
| 2026-08-07 | 47.52 | 47.52 | 47.35 | 47.47 | +0.232% | 79,985 | -5.898% |
| 2026-08-06 | 47.44 | 47.50 | 47.31 | 47.36 | -0.483% | 35,177 | -5.680% |
| 2026-08-05 | 47.57 | 47.66 | 47.53 | 47.59 | +0.147% | 50,309 | -6.136% |
| 2026-08-04 | 47.42 | 47.54 | 47.39 | 47.52 | +0.763% | 56,759 | -5.997% |
| 2026-08-03 | 47.14 | 47.24 | 47.14 | 47.16 | -0.042% | 25,118 | -5.280% |
| 2026-07-31 | 47.29 | 47.29 | 47.02 | 47.18 | -0.456% | 43,212 | -5.320% |
| 2026-07-30 | 47.35 | 47.45 | 47.26 | 47.40 | +0.097% | 74,796 | -5.752% |
| 2026-07-29 | 47.88 | 47.88 | 47.32 | 47.35 | -1.189% | 36,931 | -5.660% |
| 2026-07-28 | 47.76 | 47.98 | 47.76 | 47.92 | +0.358% | 37,994 | -6.782% |
| 2026-07-27 | 47.72 | 47.76 | 47.64 | 47.75 | +0.503% | 27,142 | -6.448% |
| 2026-07-24 | 47.50 | 47.66 | 47.50 | 47.51 | +0.042% | 26,726 | -5.978% |
| 2026-07-23 | 47.43 | 47.53 | 47.39 | 47.49 | -0.450% | 39,425 | -5.938% |
| 2026-07-22 | 47.80 | 47.81 | 47.68 | 47.70 | -0.221% | 41,769 | -6.361% |
| 2026-07-21 | 47.91 | 47.91 | 47.79 | 47.81 | -0.336% | 31,715 | -6.568% |
| 2026-07-20 | 48.19 | 48.19 | 47.94 | 47.97 | -0.599% | 19,050 | -6.881% |
| 2026-07-17 | 48.30 | 48.38 | 48.24 | 48.26 | +0.166% | 26,753 | -7.439% |
| 2026-07-16 | 48.02 | 48.19 | 48.00 | 48.18 | -0.103% | 45,191 | -7.285% |
| 2026-07-15 | 48.10 | 48.28 | 48.10 | 48.23 | +0.374% | 31,075 | -7.381% |
| 2026-07-14 | 48.07 | 48.20 | 48.04 | 48.05 | +0.167% | 16,403 | -7.034% |
| 2026-07-13 | 48.14 | 48.17 | 47.96 | 47.97 | -0.654% | 47,818 | -6.879% |
| 2026-07-10 | 48.41 | 48.41 | 48.23 | 48.29 | -0.110% | 30,115 | -7.489% |
| 2026-07-09 | 48.28 | 48.45 | 48.27 | 48.34 | +0.139% | 33,561 | -7.590% |
| 2026-07-08 | 48.26 | 48.31 | 48.12 | 48.27 | -0.202% | 59,271 | -7.462% |
| 2026-07-07 | 48.66 | 48.70 | 48.37 | 48.37 | -1.043% | 47,150 | -7.649% |
| 2026-07-06 | 48.85 | 48.88 | 48.74 | 48.88 | -0.043% | 31,563 | -8.613% |
| 2026-07-02 | 48.82 | 48.93 | 48.80 | 48.90 | +0.117% | 38,239 | -8.653% |
| 2026-07-01 | 48.79 | 48.94 | 48.79 | 48.84 | -0.826% | 34,649 | -8.545% |
| 2026-06-30 | 49.60 | 49.63 | 49.25 | 49.25 | -0.943% | 51,319 | -9.301% |
| 2026-06-29 | 49.65 | 49.72 | 49.65 | 49.72 | +0.202% | 17,459 | -10.157% |
| 2026-06-26 | 49.50 | 49.65 | 49.50 | 49.62 | -0.101% | 15,116 | -9.976% |
| 2026-06-25 | 49.71 | 49.84 | 49.60 | 49.67 | 0.000% | 39,235 | -10.066% |
| 2026-06-24 | 49.63 | 49.71 | 49.61 | 49.67 | +0.996% | 26,993 | -10.066% |
| 2026-06-23 | 49.11 | 49.32 | 49.11 | 49.18 | +0.061% | 30,628 | -9.170% |
| 2026-06-22 | 49.18 | 49.21 | 49.04 | 49.15 | -0.526% | 42,747 | -9.115% |
| 2026-06-18 | 49.60 | 49.60 | 49.35 | 49.41 | +0.386% | 40,870 | -9.593% |
| 2026-06-17 | 49.36 | 49.46 | 49.16 | 49.22 | -0.041% | 30,802 | -9.244% |
| 2026-06-16 | 49.19 | 49.35 | 49.13 | 49.24 | +0.338% | 268,579 | -9.281% |
| 2026-06-15 | 49.20 | 49.24 | 49.05 | 49.07 | +0.049% | 46,628 | -8.975% |
| 2026-06-12 | 49.02 | 49.09 | 48.90 | 49.05 | -0.163% | 44,551 | -8.930% |
| 2026-06-11 | 48.74 | 49.17 | 48.71 | 49.13 | +1.143% | 27,445 | -9.078% |
| 2026-06-10 | 48.70 | 48.76 | 48.50 | 48.58 | -0.257% | 333,183 | -8.039% |
| 2026-06-09 | 48.64 | 48.71 | 48.54 | 48.70 | +0.558% | 64,722 | -8.275% |
| 2026-06-08 | 48.75 | 48.75 | 48.43 | 48.43 | -0.473% | 40,297 | -7.764% |
| 2026-06-05 | 48.73 | 48.79 | 48.64 | 48.66 | -0.582% | 25,901 | -8.200% |
| 2026-06-04 | 49.00 | 49.03 | 48.90 | 48.95 | +0.236% | 34,399 | -8.734% |
| 2026-06-03 | 48.84 | 48.88 | 48.73 | 48.83 | -0.327% | 192,071 | -8.519% |
| 2026-06-02 | 49.09 | 49.09 | 48.94 | 48.99 | +0.102% | 316,816 | -8.818% |
| 2026-06-01 | 48.62 | 48.94 | 48.59 | 48.94 | -0.326% | 25,935 | -8.725% |
| 2026-05-29 | 49.14 | 49.23 | 49.05 | 49.10 | +0.061% | 16,472 | -9.022% |
| 2026-05-28 | 48.89 | 49.12 | 48.84 | 49.07 | +0.368% | 26,649 | -8.967% |
| 2026-05-27 | 48.85 | 48.95 | 48.83 | 48.89 | +0.225% | 65,099 | -8.631% |
| 2026-05-26 | 48.87 | 48.88 | 48.70 | 48.78 | +0.577% | 27,058 | -8.426% |
| 2026-05-22 | 48.50 | 48.53 | 48.31 | 48.50 | +0.352% | 16,995 | -7.897% |
| 2026-05-21 | 48.00 | 48.34 | 47.88 | 48.33 | +0.374% | 49,311 | -7.573% |
| 2026-05-20 | 47.69 | 48.20 | 47.69 | 48.15 | +1.018% | 35,233 | -7.227% |
| 2026-05-19 | 47.73 | 47.78 | 47.54 | 47.66 | -0.657% | 44,212 | -6.283% |
| 2026-05-18 | 48.12 | 48.18 | 47.89 | 47.98 | -0.187% | 43,421 | -6.899% |
| 2026-05-15 | 48.15 | 48.18 | 48.03 | 48.07 | -1.227% | 48,076 | -7.073% |
| 2026-05-14 | 48.82 | 48.85 | 48.67 | 48.67 | +0.076% | 27,374 | -8.213% |
| 2026-05-13 | 48.64 | 48.66 | 48.50 | 48.63 | -0.109% | 53,216 | -8.143% |
| 2026-05-12 | 48.80 | 48.80 | 48.64 | 48.68 | -0.472% | 50,095 | -8.244% |
| 2026-05-11 | 49.05 | 49.05 | 48.90 | 48.91 | -0.488% | 45,300 | -8.676% |
| 2026-05-08 | 49.13 | 49.22 | 49.12 | 49.15 | +0.519% | 40,971 | -9.122% |
| 2026-05-07 | 49.25 | 49.25 | 48.87 | 48.90 | -0.589% | 28,237 | -8.650% |
| 2026-05-06 | 49.13 | 49.20 | 49.10 | 49.19 | +0.832% | 26,667 | -9.189% |
| 2026-05-05 | 48.63 | 48.82 | 48.63 | 48.78 | +0.523% | 16,855 | -8.433% |
| 2026-05-04 | 48.68 | 48.68 | 48.40 | 48.53 | -0.553% | 29,975 | -7.954% |
| 2026-05-01 | 48.72 | 48.98 | 48.67 | 48.80 | 0.000% | 22,333 | -8.463% |
| 2026-04-30 | 48.93 | 48.96 | 48.76 | 48.80 | +0.020% | 36,589 | -8.463% |
| 2026-04-29 | 48.96 | 48.97 | 48.79 | 48.79 | -0.732% | 23,960 | -8.444% |
| 2026-04-28 | 49.02 | 49.16 | 48.96 | 49.15 | +0.041% | 39,213 | -9.115% |
| 2026-04-27 | 49.26 | 49.28 | 49.09 | 49.13 | -0.459% | 24,744 | -9.078% |
| 2026-04-24 | 49.18 | 49.43 | 49.18 | 49.36 | +0.095% | 18,080 | -9.496% |
| 2026-04-23 | 49.44 | 49.52 | 49.16 | 49.31 | -0.256% | 12,849 | -9.410% |
| 2026-04-22 | 49.56 | 49.63 | 49.43 | 49.44 | +0.277% | 13,538 | -9.642% |
| 2026-04-21 | 49.52 | 49.57 | 49.30 | 49.30 | -0.514% | 17,685 | -9.391% |
| 2026-04-20 | 49.60 | 49.60 | 49.49 | 49.55 | -0.111% | 340,355 | -9.858% |
| 2026-04-17 | 49.64 | 49.71 | 49.56 | 49.61 | +0.813% | 26,795 | -9.958% |
| 2026-04-16 | 49.46 | 49.48 | 49.17 | 49.21 | -0.526% | 20,100 | -9.226% |
| 2026-04-15 | 49.52 | 49.55 | 49.41 | 49.47 | -0.282% | 20,997 | -9.703% |
| 2026-04-14 | 49.40 | 49.62 | 49.40 | 49.61 | +0.506% | 88,686 | -9.958% |
| 2026-04-13 | 49.12 | 49.38 | 49.08 | 49.36 | +0.366% | 44,862 | -9.502% |
| 2026-04-10 | 49.24 | 49.28 | 49.08 | 49.18 | -0.183% | 135,439 | -9.170% |
| 2026-04-09 | 49.17 | 49.44 | 49.08 | 49.27 | 0.000% | 205,742 | -9.336% |
| 2026-04-08 | 49.55 | 49.55 | 49.19 | 49.27 | +0.408% | 28,104 | -9.336% |
| 2026-04-07 | 48.96 | 49.07 | 48.64 | 49.07 | +0.082% | 57,754 | -8.967% |
| 2026-04-06 | 48.94 | 49.13 | 48.92 | 49.03 | -0.041% | 33,724 | -8.893% |
| 2026-04-02 | 48.66 | 49.09 | 48.66 | 49.05 | +0.471% | 138,513 | -8.930% |
| 2026-04-01 | 48.80 | 49.03 | 48.80 | 48.82 | -0.327% | 360,390 | -8.501% |
| 2026-03-31 | 49.00 | 49.18 | 48.86 | 48.98 | +0.431% | 21,733 | -8.800% |
| 2026-03-30 | 48.81 | 48.91 | 48.73 | 48.77 | +0.994% | 49,975 | -8.407% |
| 2026-03-27 | 48.28 | 48.52 | 48.24 | 48.29 | -0.658% | 33,463 | -7.496% |
| 2026-03-26 | 48.79 | 48.88 | 48.53 | 48.61 | -0.823% | 43,653 | -8.105% |
| 2026-03-25 | 49.06 | 49.09 | 48.94 | 49.01 | +0.740% | 26,055 | -8.861% |
| 2026-03-24 | 48.43 | 48.77 | 48.43 | 48.65 | -0.362% | 27,776 | -8.187% |
| 2026-03-23 | 48.63 | 48.99 | 48.56 | 48.83 | +0.764% | 16,146 | -8.519% |
| 2026-03-20 | 49.02 | 49.03 | 48.38 | 48.46 | -1.724% | 47,019 | -7.821% |
| 2026-03-19 | 48.99 | 49.44 | 48.93 | 49.31 | +0.422% | 57,836 | -9.410% |
| 2026-03-18 | 49.33 | 49.36 | 49.08 | 49.10 | -0.561% | 18,559 | -9.028% |
| 2026-03-17 | 49.24 | 49.40 | 49.24 | 49.38 | +0.611% | 31,317 | -9.538% |
| 2026-03-16 | 49.17 | 49.22 | 49.02 | 49.08 | +0.636% | 141,673 | -8.985% |
| 2026-03-13 | 49.10 | 49.18 | 48.75 | 48.77 | -0.530% | 25,454 | -8.407% |
| 2026-03-12 | 49.14 | 49.18 | 48.97 | 49.03 | -0.467% | 43,506 | -8.893% |
| 2026-03-11 | 49.57 | 49.57 | 49.14 | 49.26 | -1.253% | 32,901 | -9.318% |
| 2026-03-10 | 50.08 | 50.19 | 49.86 | 49.88 | -0.667% | 27,392 | -10.454% |
| 2026-03-09 | 49.75 | 50.30 | 49.73 | 50.22 | +0.641% | 39,916 | -11.051% |
| 2026-03-06 | 49.82 | 50.13 | 49.70 | 49.90 | -0.518% | 27,920 | -10.481% |
| 2026-03-05 | 50.16 | 50.19 | 50.00 | 50.16 | -0.496% | 43,932 | -10.945% |
| 2026-03-04 | 50.41 | 50.50 | 50.37 | 50.41 | -0.079% | 36,723 | -11.387% |
| 2026-03-03 | 50.09 | 50.55 | 50.09 | 50.45 | +0.079% | 190,138 | -11.457% |
| 2026-03-02 | 50.53 | 50.54 | 50.38 | 50.41 | -1.196% | 189,168 | -11.387% |
| 2026-02-27 | 51.00 | 51.10 | 50.95 | 51.02 | +0.189% | 18,523 | -12.446% |
| 2026-02-26 | 50.85 | 50.94 | 50.80 | 50.92 | +0.288% | 21,898 | -12.281% |
| 2026-02-25 | 50.74 | 50.91 | 50.74 | 50.78 | -0.024% | 32,291 | -12.029% |
| 2026-02-24 | 50.82 | 50.84 | 50.75 | 50.79 | +0.079% | 20,838 | -12.050% |
| 2026-02-23 | 50.73 | 50.87 | 50.71 | 50.75 | +0.103% | 20,564 | -11.980% |
| 2026-02-20 | 50.75 | 50.75 | 50.55 | 50.70 | -0.108% | 22,313 | -11.890% |
| 2026-02-19 | 50.63 | 50.77 | 50.63 | 50.75 | +0.203% | 28,529 | -11.985% |
| 2026-02-18 | 50.76 | 50.87 | 50.65 | 50.65 | -0.295% | 17,960 | -11.807% |
| 2026-02-17 | 50.81 | 50.87 | 50.77 | 50.80 | +0.138% | 38,259 | -12.067% |
| 2026-02-13 | 50.70 | 50.78 | 50.65 | 50.73 | +0.436% | 20,832 | -11.946% |
| 2026-02-12 | 50.22 | 50.56 | 50.22 | 50.51 | +0.959% | 25,831 | -11.562% |
| 2026-02-11 | 50.01 | 50.19 | 49.98 | 50.03 | -0.309% | 89,981 | -10.714% |
| 2026-02-10 | 50.13 | 50.27 | 50.10 | 50.19 | +0.793% | 23,661 | -10.989% |
| 2026-02-09 | 49.65 | 49.87 | 49.65 | 49.79 | -0.080% | 69,618 | -10.283% |
| 2026-02-06 | 49.82 | 49.83 | 49.69 | 49.83 | +0.020% | 32,649 | -10.355% |
| 2026-02-05 | 49.60 | 49.82 | 49.53 | 49.82 | +0.891% | 26,912 | -10.337% |
| 2026-02-04 | 49.44 | 49.51 | 49.30 | 49.38 | -0.222% | 112,576 | -9.538% |
| 2026-02-03 | 49.45 | 49.51 | 49.33 | 49.49 | +0.022% | 210,656 | -9.739% |
| 2026-02-02 | 49.63 | 49.63 | 49.46 | 49.48 | -0.565% | 95,404 | -9.719% |
| 2026-01-30 | 49.84 | 49.93 | 49.76 | 49.76 | -0.400% | 51,768 | -10.229% |
| 2026-01-29 | 49.73 | 49.99 | 49.69 | 49.96 | +0.080% | 86,402 | -10.588% |
| 2026-01-28 | 50.01 | 50.01 | 49.82 | 49.92 | -0.182% | 22,087 | -10.517% |
| 2026-01-27 | 50.16 | 50.19 | 50.01 | 50.01 | -0.426% | 32,605 | -10.680% |
| 2026-01-26 | 50.25 | 50.33 | 50.19 | 50.23 | +0.270% | 29,402 | -11.060% |
| 2026-01-23 | 50.04 | 50.12 | 49.88 | 50.09 | +0.140% | 34,679 | -10.821% |
| 2026-01-22 | 49.82 | 50.03 | 49.79 | 50.02 | +0.381% | 32,073 | -10.696% |
| 2026-01-21 | 49.54 | 49.89 | 49.45 | 49.83 | +0.768% | 65,531 | -10.355% |
| 2026-01-20 | 49.50 | 49.63 | 49.37 | 49.45 | -1.070% | 64,195 | -9.666% |
| 2026-01-16 | 50.14 | 50.17 | 49.95 | 49.98 | -0.449% | 30,961 | -10.633% |
| 2026-01-15 | 50.38 | 50.38 | 50.18 | 50.21 | 0.000% | 51,309 | -11.034% |
| 2026-01-14 | 50.03 | 50.25 | 50.03 | 50.21 | +0.480% | 31,197 | -11.034% |
| 2026-01-13 | 49.99 | 50.01 | 49.88 | 49.97 | +0.200% | 14,055 | -10.606% |
| 2026-01-12 | 49.83 | 49.99 | 49.80 | 49.87 | -0.290% | 63,423 | -10.427% |
| 2026-01-09 | 49.66 | 50.03 | 49.66 | 50.02 | +0.664% | 23,139 | -10.687% |
| 2026-01-08 | 49.71 | 49.78 | 49.66 | 49.69 | -0.531% | 27,100 | -10.094% |
| 2026-01-07 | 50.00 | 50.06 | 49.85 | 49.95 | +0.352% | 45,556 | -10.571% |
| 2026-01-06 | 49.70 | 49.78 | 49.53 | 49.77 | -0.071% | 18,632 | -10.255% |
| 2026-01-05 | 49.68 | 49.83 | 49.62 | 49.81 | +0.384% | 78,200 | -10.319% |
| 2026-01-02 | 49.77 | 49.77 | 49.57 | 49.62 | -0.161% | 23,733 | -9.975% |
| 2025-12-31 | 49.85 | 49.98 | 49.68 | 49.70 | -0.502% | 32,795 | -10.119% |
| 2025-12-30 | 49.90 | 50.01 | 49.86 | 49.95 | -0.137% | 66,824 | -10.571% |
| 2025-12-29 | 50.01 | 50.02 | 49.91 | 50.02 | +0.177% | 66,109 | -10.693% |
| 2025-12-26 | 50.06 | 50.07 | 49.83 | 49.93 | -0.184% | 13,251 | -10.535% |
| 2025-12-24 | 49.88 | 50.02 | 49.85 | 50.02 | +0.547% | 29,439 | -10.700% |
| 2025-12-23 | 49.53 | 49.78 | 49.53 | 49.75 | +0.148% | 46,101 | -10.211% |
| 2025-12-22 | 49.70 | 49.71 | 49.62 | 49.68 | -0.067% | 45,624 | -10.078% |
| 2025-12-19 | 49.78 | 49.86 | 49.67 | 49.71 | -0.640% | 151,323 | -10.139% |
| 2025-12-18 | 50.08 | 50.15 | 49.98 | 50.03 | +0.321% | 34,412 | -10.714% |
| 2025-12-17 | 49.86 | 49.92 | 49.77 | 49.87 | -0.100% | 129,430 | -10.427% |
| 2025-12-16 | 49.53 | 49.94 | 49.53 | 49.92 | +0.342% | 29,905 | -10.517% |
| 2025-12-15 | 49.88 | 49.93 | 49.69 | 49.75 | +0.141% | 325,270 | -10.211% |
| 2025-12-12 | 49.71 | 49.73 | 49.60 | 49.68 | -0.730% | 293,673 | -10.085% |
| 2025-12-11 | 50.30 | 50.35 | 50.03 | 50.05 | -0.049% | 29,716 | -10.741% |
| 2025-12-10 | 49.92 | 50.15 | 49.88 | 50.07 | +0.321% | 43,707 | -10.785% |
| 2025-12-09 | 50.10 | 50.10 | 49.87 | 49.91 | -0.020% | 24,508 | -10.499% |
| 2025-12-08 | 50.24 | 50.24 | 49.79 | 49.92 | -0.300% | 43,449 | -10.517% |
| 2025-12-05 | 50.22 | 50.23 | 50.00 | 50.07 | -0.358% | 29,009 | -10.785% |
| 2025-12-04 | 50.36 | 50.36 | 50.17 | 50.25 | -0.305% | 37,434 | -11.104% |
| 2025-12-03 | 50.39 | 50.48 | 50.28 | 50.40 | +0.246% | 27,967 | -11.376% |
| 2025-12-02 | 50.17 | 50.34 | 50.13 | 50.28 | +0.199% | 81,298 | -11.158% |
| 2025-12-01 | 50.22 | 50.27 | 50.16 | 50.18 | -1.424% | 224,107 | -10.980% |
| 2025-11-28 | 50.97 | 51.01 | 50.78 | 50.90 | -0.265% | 12,694 | -12.248% |
| 2025-11-26 | 50.60 | 51.07 | 50.60 | 51.04 | +0.433% | 20,776 | -12.480% |
| 2025-11-25 | 50.80 | 51.00 | 50.80 | 50.82 | +0.266% | 31,234 | -12.102% |
| 2025-11-24 | 50.64 | 50.71 | 50.55 | 50.69 | +0.585% | 22,448 | -11.867% |
| 2025-11-21 | 50.46 | 50.46 | 50.30 | 50.39 | +0.209% | 61,014 | -11.351% |
| 2025-11-20 | 50.11 | 50.38 | 50.11 | 50.28 | +0.269% | 26,896 | -11.166% |
| 2025-11-19 | 50.38 | 50.38 | 50.14 | 50.15 | -0.139% | 43,476 | -10.927% |
| 2025-11-18 | 50.31 | 50.31 | 50.09 | 50.22 | +0.060% | 17,810 | -11.051% |
| 2025-11-17 | 50.19 | 50.35 | 50.16 | 50.19 | +0.080% | 30,507 | -10.998% |
| 2025-11-14 | 50.46 | 50.46 | 50.13 | 50.15 | -0.437% | 20,441 | -10.927% |
| 2025-11-13 | 50.66 | 50.66 | 50.36 | 50.37 | -0.635% | 43,346 | -11.316% |
| 2025-11-12 | 50.67 | 50.78 | 50.60 | 50.69 | +0.023% | 25,902 | -11.879% |
| 2025-11-11 | 50.60 | 50.76 | 50.55 | 50.68 | +0.456% | 25,000 | -11.859% |
| 2025-11-10 | 50.37 | 50.54 | 50.37 | 50.45 | +0.119% | 17,600 | -11.457% |
| 2025-11-07 | 50.33 | 50.51 | 50.33 | 50.39 | -0.336% | 25,428 | -11.351% |
| 2025-11-06 | 50.46 | 50.58 | 50.46 | 50.56 | +0.667% | 33,203 | -11.649% |
| 2025-11-05 | 50.43 | 50.43 | 50.18 | 50.23 | -0.653% | 39,340 | -11.060% |
| 2025-11-04 | 50.42 | 50.67 | 50.42 | 50.55 | +0.168% | 16,858 | -11.641% |
| 2025-11-03 | 50.45 | 50.49 | 50.34 | 50.47 | -0.747% | 41,915 | -11.492% |
| 2025-10-31 | 51.05 | 51.06 | 50.78 | 50.85 | -0.392% | 27,898 | -12.153% |
| 2025-10-30 | 50.92 | 51.14 | 50.92 | 51.05 | -0.545% | 41,297 | -12.498% |
| 2025-10-29 | 51.54 | 51.70 | 51.29 | 51.33 | -0.754% | 85,462 | -12.975% |
| 2025-10-28 | 51.67 | 51.77 | 51.63 | 51.72 | +0.116% | 33,771 | -13.631% |
| 2025-10-27 | 51.50 | 51.66 | 51.40 | 51.66 | +0.350% | 42,454 | -13.531% |
| 2025-10-24 | 51.54 | 51.54 | 51.41 | 51.48 | +0.112% | 38,964 | -13.228% |
| 2025-10-23 | 51.45 | 51.55 | 51.38 | 51.42 | -0.363% | 190,746 | -13.131% |
| 2025-10-22 | 51.57 | 51.63 | 51.47 | 51.61 | +0.097% | 13,711 | -13.447% |
| 2025-10-21 | 51.49 | 51.69 | 51.49 | 51.56 | +0.270% | 25,187 | -13.363% |
| 2025-10-20 | 51.38 | 51.42 | 51.34 | 51.42 | +0.393% | 17,115 | -13.129% |
| 2025-10-17 | 51.26 | 51.27 | 51.09 | 51.22 | -0.166% | 20,744 | -12.788% |
| 2025-10-16 | 51.02 | 51.36 | 50.99 | 51.30 | +0.519% | 14,876 | -12.932% |
| 2025-10-15 | 51.15 | 51.28 | 50.93 | 51.04 | +0.059% | 100,495 | -12.480% |
| 2025-10-14 | 50.82 | 51.06 | 50.78 | 51.01 | +0.305% | 28,912 | -12.429% |
| 2025-10-13 | 50.68 | 50.88 | 50.51 | 50.85 | +0.151% | 20,192 | -12.162% |
| 2025-10-10 | 50.69 | 50.85 | 50.61 | 50.78 | +0.831% | 26,195 | -12.030% |
| 2025-10-09 | 50.37 | 50.39 | 50.27 | 50.36 | -0.099% | 22,650 | -11.299% |
| 2025-10-08 | 50.58 | 50.62 | 50.39 | 50.41 | +0.060% | 20,342 | -11.387% |
| 2025-10-07 | 50.37 | 50.50 | 50.32 | 50.38 | +0.259% | 16,104 | -11.334% |
| 2025-10-06 | 50.33 | 50.45 | 50.23 | 50.25 | -0.574% | 32,598 | -11.104% |
| 2025-10-03 | 50.64 | 50.64 | 50.49 | 50.54 | -0.119% | 92,282 | -11.615% |
| 2025-10-02 | 50.48 | 50.68 | 50.45 | 50.60 | +0.238% | 18,234 | -11.719% |
| 2025-10-01 | 50.50 | 50.55 | 50.36 | 50.48 | -0.020% | 45,350 | -11.510% |
| 2025-09-30 | 50.65 | 50.76 | 50.43 | 50.49 | -0.229% | 15,452 | -11.527% |
| 2025-09-29 | 50.49 | 50.68 | 50.49 | 50.61 | +0.638% | 21,989 | -11.729% |
| 2025-09-26 | 50.31 | 50.47 | 50.21 | 50.29 | -0.006% | 19,042 | -11.167% |
| 2025-09-25 | 50.25 | 50.31 | 50.06 | 50.29 | -0.182% | 32,845 | -11.172% |
| 2025-09-24 | 50.44 | 50.46 | 50.22 | 50.38 | -0.395% | 25,018 | -11.334% |
| 2025-09-23 | 50.44 | 50.58 | 50.33 | 50.58 | +0.557% | 19,793 | -11.684% |
| 2025-09-22 | 50.38 | 50.42 | 50.25 | 50.30 | -0.350% | 12,055 | -11.193% |
| 2025-09-19 | 50.44 | 50.52 | 50.35 | 50.48 | -0.046% | 17,146 | -11.504% |
| 2025-09-18 | 50.52 | 50.63 | 50.38 | 50.50 | -0.647% | 26,167 | -11.545% |
| 2025-09-17 | 51.10 | 51.21 | 50.74 | 50.83 | -0.238% | 31,118 | -12.117% |
| 2025-09-16 | 50.90 | 51.05 | 50.88 | 50.95 | -0.039% | 20,322 | -12.326% |
| 2025-09-15 | 50.91 | 51.04 | 50.90 | 50.97 | +0.493% | 26,099 | -12.360% |
| 2025-09-12 | 50.74 | 50.79 | 50.56 | 50.72 | -0.510% | 65,493 | -11.928% |
| 2025-09-11 | 50.62 | 51.05 | 50.62 | 50.98 | +0.711% | 32,109 | -12.377% |
| 2025-09-10 | 50.50 | 50.78 | 50.42 | 50.62 | +0.417% | 24,498 | -11.754% |
| 2025-09-09 | 50.41 | 50.48 | 50.23 | 50.41 | -0.316% | 51,084 | -11.387% |
| 2025-09-08 | 50.37 | 50.58 | 50.33 | 50.57 | +0.858% | 33,834 | -11.667% |
| 2025-09-05 | 50.04 | 50.17 | 49.99 | 50.14 | +1.210% | 124,313 | -10.909% |
| 2025-09-04 | 49.38 | 49.55 | 49.25 | 49.54 | +0.691% | 28,649 | -9.830% |
| 2025-09-03 | 48.84 | 49.26 | 48.84 | 49.20 | +0.964% | 308,226 | -9.207% |
| 2025-09-02 | 48.60 | 48.76 | 48.60 | 48.73 | -1.016% | 29,413 | -8.332% |
| 2025-08-29 | 49.29 | 49.33 | 49.15 | 49.23 | -0.499% | 42,276 | -9.263% |
| 2025-08-28 | 49.31 | 49.53 | 49.31 | 49.48 | +0.502% | 40,698 | -9.716% |
| 2025-08-27 | 49.00 | 49.27 | 48.95 | 49.23 | -0.121% | 38,905 | -9.263% |
| 2025-08-26 | 49.24 | 49.30 | 49.07 | 49.29 | -0.082% | 49,857 | -9.372% |
| 2025-08-25 | 49.29 | 49.43 | 49.24 | 49.33 | -0.101% | 61,129 | -9.447% |
| 2025-08-22 | 49.18 | 49.51 | 49.18 | 49.38 | +0.817% | 23,422 | -9.538% |
| 2025-08-21 | 49.08 | 49.08 | 48.87 | 48.98 | -0.609% | 31,562 | -8.800% |
| 2025-08-20 | 49.15 | 49.31 | 49.15 | 49.28 | +0.081% | 21,355 | -9.355% |
| 2025-08-19 | 49.11 | 49.24 | 49.10 | 49.24 | +0.428% | 61,120 | -9.281% |
| 2025-08-18 | 49.15 | 49.15 | 48.91 | 49.03 | -0.195% | 22,225 | -8.893% |
| 2025-08-15 | 49.18 | 49.27 | 49.04 | 49.13 | -0.414% | 28,954 | -9.071% |
| 2025-08-14 | 49.50 | 49.54 | 49.24 | 49.33 | -0.544% | 33,102 | -9.447% |
| 2025-08-13 | 49.50 | 49.67 | 49.48 | 49.60 | +0.698% | 151,017 | -9.939% |
| 2025-08-12 | 49.13 | 49.26 | 49.07 | 49.26 | -0.182% | 27,741 | -9.311% |
| 2025-08-11 | 49.36 | 49.43 | 49.27 | 49.35 | +0.122% | 86,396 | -9.476% |
| 2025-08-08 | 49.33 | 49.34 | 49.21 | 49.29 | -0.392% | 32,538 | -9.366% |
| 2025-08-07 | 49.53 | 49.67 | 49.37 | 49.48 | -0.061% | 32,522 | -9.721% |
| 2025-08-06 | 49.43 | 49.54 | 49.02 | 49.51 | -0.302% | 48,927 | -9.776% |
| 2025-08-05 | 49.43 | 49.68 | 49.43 | 49.66 | +0.271% | 40,049 | -10.048% |
| 2025-08-04 | 49.46 | 49.58 | 49.36 | 49.53 | +0.540% | 59,408 | -9.805% |
| 2025-08-01 | 49.24 | 49.37 | 49.20 | 49.26 | +0.359% | 62,382 | -9.318% |
| 2025-07-31 | 49.17 | 49.29 | 49.03 | 49.08 | +0.274% | 54,850 | -8.993% |
| 2025-07-30 | 48.93 | 49.13 | 48.91 | 48.95 | -0.609% | 38,660 | -8.744% |
| 2025-07-29 | 48.79 | 49.25 | 48.79 | 49.25 | +1.212% | 34,150 | -9.299% |
| 2025-07-28 | 48.69 | 48.76 | 48.60 | 48.66 | -0.430% | 29,365 | -8.200% |
| 2025-07-25 | 48.59 | 48.87 | 48.54 | 48.87 | +0.514% | 31,729 | -8.594% |
| 2025-07-24 | 48.45 | 48.74 | 48.45 | 48.62 | -0.144% | 18,744 | -8.124% |
| 2025-07-23 | 48.64 | 48.73 | 48.57 | 48.69 | -0.266% | 30,331 | -8.256% |
| 2025-07-22 | 48.60 | 48.89 | 48.60 | 48.82 | +0.515% | 106,273 | -8.501% |
| 2025-07-21 | 48.72 | 48.81 | 48.57 | 48.57 | +0.580% | 66,487 | -8.030% |
| 2025-07-18 | 48.32 | 48.32 | 48.23 | 48.29 | +0.187% | 21,478 | -7.496% |
| 2025-07-17 | 48.15 | 48.28 | 48.09 | 48.20 | +0.200% | 317,115 | -7.324% |
| 2025-07-16 | 48.19 | 48.35 | 47.79 | 48.10 | +0.092% | 29,077 | -7.139% |
| 2025-07-15 | 48.38 | 48.43 | 48.01 | 48.06 | -0.620% | 42,712 | -7.054% |
| 2025-07-14 | 48.31 | 48.45 | 48.19 | 48.36 | -0.062% | 47,514 | -7.630% |
| 2025-07-11 | 48.56 | 48.58 | 48.34 | 48.39 | -1.124% | 43,010 | -7.688% |
| 2025-07-10 | 48.87 | 48.98 | 48.71 | 48.94 | +0.123% | 23,663 | -8.725% |
| 2025-07-09 | 48.60 | 48.90 | 48.59 | 48.88 | +0.825% | 39,815 | -8.613% |
| 2025-07-08 | 48.35 | 48.49 | 48.30 | 48.48 | -0.226% | 35,862 | -7.859% |
| 2025-07-07 | 48.83 | 48.83 | 48.48 | 48.59 | -0.958% | 59,622 | -8.068% |
| 2025-07-03 | 49.05 | 49.19 | 48.96 | 49.06 | -0.285% | 28,030 | -8.948% |
| 2025-07-02 | 48.97 | 49.20 | 48.96 | 49.20 | -0.365% | 50,887 | -9.207% |
| 2025-07-01 | 49.33 | 49.40 | 49.18 | 49.38 | -0.081% | 34,442 | -9.538% |
| 2025-06-30 | 49.28 | 49.52 | 49.18 | 49.42 | +0.754% | 58,017 | -9.611% |
| 2025-06-27 | 49.04 | 49.30 | 48.92 | 49.05 | -0.335% | 42,394 | -8.930% |
| 2025-06-26 | 49.03 | 49.22 | 48.88 | 49.22 | +0.541% | 42,973 | -9.235% |
| 2025-06-25 | 48.90 | 48.96 | 48.78 | 48.95 | -0.154% | 44,652 | -8.744% |
| 2025-06-24 | 48.60 | 49.10 | 48.60 | 49.03 | +0.751% | 71,398 | -8.884% |
| 2025-06-23 | 48.65 | 48.90 | 48.65 | 48.66 | +0.222% | 31,744 | -8.200% |
| 2025-06-20 | 48.40 | 48.69 | 48.32 | 48.55 | -0.098% | 35,436 | -7.996% |
| 2025-06-18 | 48.64 | 48.77 | 48.44 | 48.60 | +0.206% | 26,921 | -8.086% |
| 2025-06-17 | 48.39 | 48.56 | 48.28 | 48.50 | +0.685% | 37,715 | -7.897% |
| 2025-06-16 | 48.38 | 48.57 | 48.15 | 48.17 | -0.537% | 45,350 | -7.266% |
| 2025-06-13 | 48.62 | 48.67 | 48.22 | 48.43 | -0.900% | 20,647 | -7.764% |
| 2025-06-12 | 48.71 | 48.88 | 48.62 | 48.87 | +0.929% | 46,712 | -8.594% |
| 2025-06-11 | 48.26 | 48.53 | 48.24 | 48.42 | +0.394% | 38,321 | -7.745% |
| 2025-06-10 | 48.31 | 48.35 | 48.10 | 48.23 | +0.396% | 35,536 | -7.381% |
| 2025-06-09 | 47.84 | 48.11 | 47.84 | 48.04 | +0.271% | 31,908 | -7.015% |
| 2025-06-06 | 48.14 | 48.15 | 47.88 | 47.91 | -0.890% | 21,570 | -6.763% |
| 2025-06-05 | 48.53 | 48.56 | 48.32 | 48.34 | -0.227% | 26,240 | -7.592% |
| 2025-06-04 | 48.20 | 48.57 | 48.13 | 48.45 | +1.275% | 26,913 | -7.802% |
| 2025-06-03 | 47.94 | 48.05 | 47.75 | 47.84 | +0.084% | 61,271 | -6.626% |
| 2025-06-02 | 47.84 | 47.91 | 47.62 | 47.80 | -1.117% | 184,630 | -6.548% |
| 2025-05-30 | 48.18 | 48.34 | 48.14 | 48.34 | +0.270% | 25,682 | -7.592% |
| 2025-05-29 | 48.09 | 48.22 | 48.01 | 48.21 | +0.752% | 23,507 | -7.343% |
| 2025-05-28 | 47.90 | 47.91 | 47.67 | 47.85 | -0.396% | 22,629 | -6.646% |
| 2025-05-27 | 47.82 | 48.08 | 47.70 | 48.04 | +1.479% | 49,949 | -7.015% |
| 2025-05-23 | 47.48 | 47.48 | 47.29 | 47.34 | +0.106% | 31,018 | -5.640% |
| 2025-05-22 | 46.85 | 47.34 | 46.83 | 47.29 | +0.510% | 55,281 | -5.540% |
| 2025-05-21 | 47.46 | 47.60 | 46.98 | 47.05 | -1.569% | 66,867 | -5.058% |
| 2025-05-20 | 47.82 | 47.90 | 47.76 | 47.80 | -0.562% | 35,357 | -6.548% |
| 2025-05-19 | 47.49 | 48.11 | 47.46 | 48.07 | -0.207% | 69,472 | -7.073% |
| 2025-05-16 | 48.39 | 48.39 | 48.10 | 48.17 | +0.271% | 116,786 | -7.266% |
| 2025-05-15 | 47.75 | 48.08 | 47.70 | 48.04 | +0.903% | 35,680 | -7.015% |
| 2025-05-14 | 47.89 | 47.91 | 47.59 | 47.61 | -0.626% | 23,927 | -6.175% |
| 2025-05-13 | 48.00 | 48.02 | 47.80 | 47.91 | -0.188% | 88,523 | -6.763% |
| 2025-05-12 | 48.07 | 48.25 | 48.00 | 48.00 | -0.353% | 46,984 | -6.937% |
| 2025-05-09 | 48.21 | 48.33 | 48.14 | 48.17 | +0.083% | 31,453 | -7.266% |
| 2025-05-08 | 48.63 | 48.63 | 48.13 | 48.13 | -0.824% | 21,049 | -7.189% |
| 2025-05-07 | 48.54 | 48.66 | 48.48 | 48.53 | +0.372% | 35,022 | -7.954% |
| 2025-05-06 | 48.03 | 48.39 | 47.95 | 48.35 | +0.041% | 36,132 | -7.611% |
| 2025-05-05 | 48.24 | 48.33 | 47.99 | 48.33 | -0.145% | 50,390 | -7.573% |
| 2025-05-02 | 48.45 | 48.53 | 48.32 | 48.40 | -0.575% | 60,198 | -7.707% |
| 2025-05-01 | 49.03 | 49.03 | 48.53 | 48.68 | -1.057% | 204,394 | -8.237% |
| 2025-04-30 | 49.26 | 49.40 | 49.14 | 49.20 | -0.686% | 36,669 | -9.207% |
| 2025-04-29 | 49.18 | 49.55 | 49.18 | 49.54 | +0.466% | 116,294 | -9.830% |
| 2025-04-28 | 49.01 | 49.34 | 48.94 | 49.31 | +0.448% | 75,456 | -9.410% |
| 2025-04-25 | 49.05 | 49.18 | 48.96 | 49.09 | +0.704% | 28,511 | -9.004% |
| 2025-04-24 | 48.57 | 48.79 | 48.53 | 48.75 | +1.121% | 47,820 | -8.363% |
| 2025-04-23 | 48.97 | 49.04 | 48.13 | 48.21 | +0.892% | 50,982 | -7.336% |
| 2025-04-22 | 47.93 | 48.01 | 47.76 | 47.78 | +0.674% | 47,845 | -6.509% |
| 2025-04-21 | 47.84 | 47.95 | 47.46 | 47.46 | -1.637% | 49,466 | -5.879% |
| 2025-04-17 | 48.47 | 48.53 | 48.18 | 48.25 | -0.474% | 61,102 | -7.420% |
| 2025-04-16 | 48.30 | 48.58 | 48.19 | 48.48 | +0.331% | 160,340 | -7.859% |
| 2025-04-15 | 48.01 | 48.44 | 48.01 | 48.32 | +0.583% | 20,166 | -7.554% |
| 2025-04-14 | 48.12 | 48.16 | 47.76 | 48.04 | 0.000% | 50,376 | -7.015% |