IMTB
iShares Core 5-10 Year USD Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:53:15 PM EDT
41.23USD-0.314%(-0.13)115,823
IMTB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.50 | 41.50 | 41.21 | 41.23 | -0.314% | 115,823 | 0.000% |
| 2026-10-01 | 41.29 | 41.39 | 41.01 | 41.36 | +0.048% | 203,698 | -0.314% |
| 2026-09-30 | 41.41 | 41.45 | 41.28 | 41.34 | -0.193% | 71,174 | -0.266% |
| 2026-09-29 | 41.36 | 41.42 | 41.29 | 41.42 | -0.121% | 121,987 | -0.459% |
| 2026-09-28 | 41.66 | 41.66 | 41.38 | 41.47 | -0.584% | 114,036 | -0.579% |
| 2026-09-25 | 41.63 | 41.71 | 41.53 | 41.71 | +0.321% | 154,116 | -1.159% |
| 2026-09-24 | 41.88 | 41.89 | 41.58 | 41.58 | -0.562% | 85,344 | -0.842% |
| 2026-09-23 | 42.00 | 42.02 | 41.76 | 41.81 | -0.912% | 22,254 | -1.399% |
| 2026-09-22 | 42.16 | 42.26 | 42.16 | 42.20 | -0.024% | 28,035 | -2.299% |
| 2026-09-21 | 42.18 | 42.23 | 42.12 | 42.21 | +0.285% | 158,033 | -2.322% |
| 2026-09-18 | 42.18 | 42.18 | 42.09 | 42.09 | -0.496% | 35,190 | -2.043% |
| 2026-09-17 | 42.27 | 42.30 | 42.21 | 42.30 | +0.560% | 40,122 | -2.530% |
| 2026-09-16 | 42.19 | 42.25 | 42.05 | 42.06 | -0.053% | 39,497 | -1.984% |
| 2026-09-15 | 42.06 | 42.12 | 42.06 | 42.09 | -0.043% | 59,348 | -2.036% |
| 2026-09-14 | 42.10 | 42.22 | 42.03 | 42.10 | -0.138% | 73,161 | -2.078% |
| 2026-09-11 | 42.18 | 42.30 | 42.15 | 42.16 | -0.085% | 120,754 | -2.214% |
| 2026-09-10 | 42.30 | 42.35 | 42.20 | 42.20 | -0.848% | 67,118 | -2.296% |
| 2026-09-09 | 42.68 | 42.68 | 42.52 | 42.56 | -0.187% | 19,554 | -3.125% |
| 2026-09-08 | 42.55 | 42.72 | 42.55 | 42.64 | -0.176% | 10,405 | -3.306% |
| 2026-09-04 | 42.85 | 42.92 | 42.70 | 42.72 | -0.012% | 34,445 | -3.477% |
| 2026-09-03 | 42.91 | 42.91 | 42.72 | 42.72 | +0.179% | 15,430 | -3.488% |
| 2026-09-02 | 42.61 | 42.65 | 42.56 | 42.64 | +0.096% | 38,705 | -3.315% |
| 2026-09-01 | 42.82 | 42.82 | 42.59 | 42.60 | -0.692% | 42,512 | -3.223% |
| 2026-08-31 | 42.91 | 42.94 | 42.87 | 42.90 | -0.116% | 29,190 | -3.893% |
| 2026-08-28 | 43.15 | 43.15 | 42.95 | 42.95 | -0.394% | 7,924 | -4.005% |
| 2026-08-27 | 43.14 | 43.17 | 43.11 | 43.12 | -0.012% | 9,188 | -4.383% |
| 2026-08-26 | 43.13 | 43.15 | 43.09 | 43.13 | -0.289% | 10,987 | -4.394% |
| 2026-08-25 | 43.11 | 43.25 | 43.11 | 43.25 | +0.581% | 9,834 | -4.671% |
| 2026-08-24 | 42.90 | 43.02 | 42.90 | 43.00 | +0.175% | 57,412 | -4.116% |
| 2026-08-21 | 42.97 | 42.97 | 42.92 | 42.92 | -0.128% | 12,380 | -3.949% |
| 2026-08-20 | 42.96 | 43.03 | 42.96 | 42.98 | -0.336% | 7,969 | -4.072% |
| 2026-08-19 | 43.11 | 43.13 | 43.05 | 43.13 | +0.372% | 10,625 | -4.394% |
| 2026-08-18 | 42.93 | 42.98 | 42.90 | 42.97 | +0.058% | 28,217 | -4.038% |
| 2026-08-17 | 42.92 | 43.00 | 42.90 | 42.94 | -0.119% | 13,138 | -3.982% |
| 2026-08-14 | 43.10 | 43.10 | 42.98 | 42.99 | -0.297% | 19,061 | -4.096% |
| 2026-08-13 | 43.11 | 43.21 | 43.11 | 43.12 | +0.322% | 8,056 | -4.381% |
| 2026-08-12 | 43.04 | 43.07 | 42.98 | 42.98 | +0.001% | 16,639 | -4.073% |
| 2026-08-11 | 42.96 | 42.99 | 42.94 | 42.98 | +0.187% | 13,409 | -4.072% |
| 2026-08-10 | 43.00 | 43.00 | 42.90 | 42.90 | -0.256% | 26,006 | -3.892% |
| 2026-08-07 | 43.08 | 43.08 | 43.00 | 43.01 | +0.101% | 26,682 | -4.139% |
| 2026-08-06 | 43.11 | 43.11 | 42.95 | 42.97 | -0.286% | 15,300 | -4.042% |
| 2026-08-05 | 42.92 | 43.09 | 42.92 | 43.09 | +0.045% | 15,857 | -4.317% |
| 2026-08-04 | 43.03 | 43.09 | 43.02 | 43.07 | +0.515% | 27,705 | -4.273% |
| 2026-08-03 | 42.78 | 42.87 | 41.92 | 42.85 | -0.186% | 50,143 | -3.781% |
| 2026-07-31 | 42.99 | 42.99 | 42.87 | 42.93 | -0.371% | 49,939 | -3.960% |
| 2026-07-30 | 43.07 | 43.11 | 43.05 | 43.09 | +0.023% | 45,686 | -4.317% |
| 2026-07-29 | 43.13 | 43.19 | 43.00 | 43.08 | -0.278% | 17,959 | -4.294% |
| 2026-07-28 | 43.12 | 43.24 | 43.12 | 43.20 | +0.313% | 9,478 | -4.560% |
| 2026-07-27 | 43.06 | 43.10 | 43.02 | 43.06 | +0.209% | 62,393 | -4.261% |
| 2026-07-24 | 42.86 | 43.03 | 42.86 | 42.98 | +0.151% | 58,151 | -4.061% |
| 2026-07-23 | 42.96 | 42.96 | 42.87 | 42.91 | -0.279% | 97,313 | -3.915% |
| 2026-07-22 | 43.00 | 43.08 | 43.00 | 43.03 | -0.232% | 41,001 | -4.183% |
| 2026-07-21 | 43.16 | 43.16 | 43.09 | 43.13 | -0.174% | 25,336 | -4.405% |
| 2026-07-20 | 43.24 | 43.29 | 43.18 | 43.20 | -0.264% | 92,714 | -4.571% |
| 2026-07-17 | 43.38 | 43.38 | 43.29 | 43.32 | +0.092% | 8,817 | -4.823% |
| 2026-07-16 | 43.15 | 43.28 | 43.15 | 43.28 | -0.063% | 19,615 | -4.736% |
| 2026-07-15 | 43.43 | 43.43 | 43.28 | 43.31 | +0.185% | 5,875 | -4.796% |
| 2026-07-14 | 43.01 | 43.28 | 43.01 | 43.23 | +0.283% | 33,998 | -4.620% |
| 2026-07-13 | 43.17 | 43.19 | 43.09 | 43.10 | -0.335% | 21,833 | -4.350% |
| 2026-07-10 | 43.26 | 43.32 | 43.22 | 43.25 | -0.046% | 6,570 | -4.671% |
| 2026-07-09 | 43.27 | 43.34 | 43.27 | 43.27 | +0.107% | 12,750 | -4.715% |
| 2026-07-08 | 43.26 | 43.26 | 43.18 | 43.22 | -0.191% | 13,016 | -4.613% |
| 2026-07-07 | 43.57 | 43.57 | 43.29 | 43.31 | -0.480% | 23,817 | -4.794% |
| 2026-07-06 | 43.48 | 43.52 | 43.41 | 43.52 | +0.208% | 18,285 | -5.252% |
| 2026-07-02 | 43.48 | 43.49 | 43.38 | 43.42 | +0.164% | 42,232 | -5.055% |
| 2026-07-01 | 43.46 | 43.46 | 43.35 | 43.35 | -0.591% | 16,664 | -4.899% |
| 2026-06-30 | 43.80 | 43.80 | 43.49 | 43.61 | -0.611% | 229,575 | -5.461% |
| 2026-06-29 | 43.81 | 43.90 | 43.79 | 43.88 | +0.114% | 16,914 | -6.039% |
| 2026-06-26 | 43.81 | 43.85 | 43.81 | 43.83 | +0.080% | 14,353 | -5.932% |
| 2026-06-25 | 43.83 | 43.83 | 43.78 | 43.80 | +0.149% | 13,594 | -5.857% |
| 2026-06-24 | 43.67 | 43.75 | 43.67 | 43.73 | +0.506% | 12,821 | -5.717% |
| 2026-06-23 | 43.53 | 43.58 | 43.51 | 43.51 | +0.207% | 9,437 | -5.240% |
| 2026-06-22 | 43.49 | 43.52 | 43.42 | 43.42 | -0.459% | 39,409 | -5.044% |
| 2026-06-18 | 43.55 | 43.69 | 43.55 | 43.62 | +0.310% | 14,676 | -5.479% |
| 2026-06-17 | 43.77 | 43.77 | 43.48 | 43.48 | -0.492% | 37,997 | -5.186% |
| 2026-06-16 | 43.61 | 43.74 | 43.61 | 43.70 | +0.183% | 32,332 | -5.652% |
| 2026-06-15 | 43.64 | 43.68 | 43.56 | 43.62 | -0.289% | 20,057 | -5.479% |
| 2026-06-12 | 43.49 | 43.77 | 43.47 | 43.75 | +0.336% | 47,763 | -5.752% |
| 2026-06-11 | 43.36 | 43.60 | 43.33 | 43.60 | +0.600% | 18,007 | -5.436% |
| 2026-06-10 | 43.38 | 43.39 | 43.30 | 43.34 | -0.046% | 7,581 | -4.868% |
| 2026-06-09 | 43.34 | 43.36 | 43.25 | 43.36 | +0.231% | 14,447 | -4.912% |
| 2026-06-08 | 43.32 | 43.35 | 43.22 | 43.26 | -0.046% | 13,516 | -4.693% |
| 2026-06-05 | 43.25 | 43.33 | 43.25 | 43.28 | -0.391% | 37,312 | -4.737% |
| 2026-06-04 | 43.38 | 43.51 | 43.38 | 43.45 | +0.161% | 20,834 | -5.109% |
| 2026-06-03 | 43.42 | 43.47 | 43.38 | 43.38 | -0.306% | 14,814 | -4.956% |
| 2026-06-02 | 43.58 | 43.58 | 43.47 | 43.51 | +0.077% | 17,946 | -5.247% |
| 2026-06-01 | 43.38 | 43.50 | 43.38 | 43.48 | -0.594% | 50,499 | -5.175% |
| 2026-05-29 | 43.75 | 43.77 | 43.66 | 43.74 | +0.046% | 13,997 | -5.738% |
| 2026-05-28 | 43.66 | 43.72 | 43.61 | 43.72 | +0.324% | 19,244 | -5.695% |
| 2026-05-27 | 43.49 | 43.65 | 43.49 | 43.58 | +0.031% | 12,029 | -5.389% |
| 2026-05-26 | 43.51 | 43.56 | 43.46 | 43.56 | +0.380% | 12,129 | -5.360% |
| 2026-05-22 | 43.40 | 43.42 | 43.29 | 43.40 | +0.115% | 45,297 | -5.000% |
| 2026-05-21 | 43.10 | 43.35 | 43.10 | 43.35 | +0.007% | 136,411 | -4.890% |
| 2026-05-20 | 43.11 | 43.35 | 43.06 | 43.35 | +0.690% | 53,681 | -4.884% |
| 2026-05-19 | 43.09 | 43.11 | 42.97 | 43.05 | -0.325% | 29,759 | -4.228% |
| 2026-05-18 | 43.20 | 43.28 | 43.11 | 43.19 | -0.091% | 34,701 | -4.539% |
| 2026-05-15 | 43.27 | 43.31 | 43.19 | 43.23 | -0.707% | 19,041 | -4.626% |
| 2026-05-14 | 43.82 | 43.82 | 43.54 | 43.54 | -0.028% | 30,540 | -5.301% |
| 2026-05-13 | 43.57 | 43.58 | 43.49 | 43.55 | -0.018% | 17,149 | -5.327% |
| 2026-05-12 | 43.59 | 43.65 | 43.53 | 43.56 | -0.347% | 12,493 | -5.345% |
| 2026-05-11 | 43.75 | 43.76 | 43.66 | 43.71 | -0.191% | 75,639 | -5.673% |
| 2026-05-08 | 43.83 | 43.86 | 43.75 | 43.79 | +0.167% | 36,727 | -5.853% |
| 2026-05-07 | 43.87 | 43.88 | 43.65 | 43.72 | -0.160% | 27,119 | -5.695% |
| 2026-05-06 | 43.86 | 43.86 | 43.69 | 43.79 | +0.528% | 18,668 | -5.846% |
| 2026-05-05 | 43.47 | 43.64 | 43.47 | 43.56 | -0.034% | 18,581 | -5.349% |
| 2026-05-04 | 43.57 | 43.63 | 43.44 | 43.58 | -0.229% | 66,846 | -5.382% |
| 2026-05-01 | 43.67 | 43.75 | 43.63 | 43.67 | -0.222% | 22,852 | -5.598% |
| 2026-04-30 | 43.80 | 43.83 | 43.73 | 43.77 | +0.051% | 34,270 | -5.808% |
| 2026-04-29 | 43.98 | 43.98 | 43.70 | 43.75 | -0.346% | 32,630 | -5.760% |
| 2026-04-28 | 43.92 | 43.94 | 43.88 | 43.90 | -0.087% | 5,998 | -6.086% |
| 2026-04-27 | 43.94 | 43.99 | 43.89 | 43.94 | -0.135% | 26,233 | -6.168% |
| 2026-04-24 | 43.88 | 44.04 | 43.87 | 44.00 | +0.194% | 13,656 | -6.295% |
| 2026-04-23 | 44.03 | 44.05 | 43.88 | 43.91 | -0.306% | 10,546 | -6.114% |
| 2026-04-22 | 43.91 | 44.09 | 43.91 | 44.05 | +0.319% | 13,430 | -6.402% |
| 2026-04-21 | 44.26 | 44.26 | 43.91 | 43.91 | -0.544% | 8,309 | -6.103% |
| 2026-04-20 | 43.94 | 44.15 | 43.89 | 44.15 | -0.045% | 19,349 | -6.614% |
| 2026-04-17 | 44.17 | 44.23 | 44.12 | 44.17 | +0.375% | 37,390 | -6.656% |
| 2026-04-16 | 44.08 | 44.09 | 44.01 | 44.01 | -0.057% | 21,871 | -6.306% |
| 2026-04-15 | 44.01 | 44.03 | 43.97 | 44.03 | -0.091% | 18,549 | -6.359% |
| 2026-04-14 | 44.04 | 44.10 | 43.97 | 44.07 | +0.364% | 19,437 | -6.444% |
| 2026-04-13 | 43.93 | 43.95 | 43.84 | 43.91 | +0.023% | 24,736 | -6.103% |
| 2026-04-10 | 43.95 | 43.95 | 43.85 | 43.90 | -0.136% | 10,611 | -6.082% |
| 2026-04-09 | 43.96 | 43.98 | 43.85 | 43.96 | +0.205% | 25,672 | -6.210% |
| 2026-04-08 | 43.92 | 43.97 | 43.85 | 43.87 | +0.366% | 15,468 | -6.018% |
| 2026-04-07 | 43.80 | 43.80 | 43.59 | 43.71 | +0.031% | 22,843 | -5.674% |
| 2026-04-06 | 43.67 | 43.73 | 43.65 | 43.70 | -0.122% | 68,462 | -5.645% |
| 2026-04-02 | 43.67 | 43.78 | 43.67 | 43.75 | +0.160% | 14,868 | -5.760% |
| 2026-04-01 | 43.72 | 43.74 | 43.64 | 43.68 | -0.319% | 13,814 | -5.609% |
| 2026-03-31 | 43.57 | 43.86 | 43.57 | 43.82 | +0.343% | 13,173 | -5.911% |
| 2026-03-30 | 43.65 | 43.73 | 43.64 | 43.67 | +0.599% | 20,614 | -5.587% |
| 2026-03-27 | 43.36 | 43.47 | 43.33 | 43.41 | -0.115% | 48,111 | -5.022% |
| 2026-03-26 | 43.73 | 43.73 | 43.42 | 43.46 | -0.595% | 24,634 | -5.131% |
| 2026-03-25 | 43.73 | 43.74 | 43.68 | 43.72 | +0.448% | 9,612 | -5.695% |
| 2026-03-24 | 43.52 | 43.63 | 43.49 | 43.52 | -0.366% | 37,000 | -5.273% |
| 2026-03-23 | 43.53 | 43.73 | 43.53 | 43.69 | +0.333% | 54,958 | -5.620% |
| 2026-03-20 | 43.68 | 43.68 | 43.50 | 43.54 | -0.707% | 24,995 | -5.305% |
| 2026-03-19 | 43.77 | 43.90 | 43.75 | 43.85 | -0.046% | 23,433 | -5.975% |
| 2026-03-18 | 43.96 | 44.04 | 43.86 | 43.87 | -0.454% | 64,016 | -6.018% |
| 2026-03-17 | 44.11 | 44.11 | 44.04 | 44.07 | +0.330% | 5,490 | -6.444% |
| 2026-03-16 | 43.92 | 44.00 | 43.90 | 43.92 | +0.446% | 26,417 | -6.135% |
| 2026-03-13 | 43.87 | 43.92 | 43.73 | 43.73 | -0.114% | 36,156 | -5.717% |
| 2026-03-12 | 43.91 | 44.01 | 43.72 | 43.78 | -0.534% | 27,498 | -5.825% |
| 2026-03-11 | 44.20 | 44.24 | 44.01 | 44.02 | -0.419% | 14,931 | -6.327% |
| 2026-03-10 | 44.29 | 44.31 | 44.18 | 44.20 | -0.113% | 9,828 | -6.719% |
| 2026-03-09 | 44.12 | 44.32 | 44.09 | 44.25 | +0.113% | 22,895 | -6.825% |
| 2026-03-06 | 44.15 | 44.30 | 44.14 | 44.20 | -0.158% | 15,398 | -6.719% |
| 2026-03-05 | 44.31 | 44.31 | 44.22 | 44.27 | -0.293% | 14,233 | -6.867% |
| 2026-03-04 | 44.38 | 44.42 | 44.36 | 44.40 | +0.090% | 15,325 | -7.139% |
| 2026-03-03 | 44.30 | 44.43 | 44.30 | 44.36 | -0.202% | 11,851 | -7.056% |
| 2026-03-02 | 44.44 | 44.45 | 44.39 | 44.45 | -0.791% | 17,935 | -7.244% |
| 2026-02-27 | 44.80 | 44.83 | 44.78 | 44.80 | +0.235% | 13,766 | -7.978% |
| 2026-02-26 | 44.71 | 44.72 | 44.65 | 44.70 | +0.088% | 13,346 | -7.762% |
| 2026-02-25 | 44.54 | 44.69 | 44.54 | 44.66 | -0.045% | 19,849 | -7.680% |
| 2026-02-24 | 44.75 | 44.75 | 44.61 | 44.68 | -0.022% | 21,849 | -7.722% |
| 2026-02-23 | 44.36 | 44.74 | 44.36 | 44.69 | +0.269% | 73,375 | -7.742% |
| 2026-02-20 | 44.66 | 44.66 | 44.53 | 44.57 | -0.067% | 15,674 | -7.494% |
| 2026-02-19 | 44.51 | 44.60 | 44.51 | 44.60 | -0.011% | 288,197 | -7.556% |
| 2026-02-18 | 44.63 | 44.65 | 44.31 | 44.60 | +0.011% | 13,728 | -7.566% |
| 2026-02-17 | 44.73 | 44.73 | 44.56 | 44.60 | -0.223% | 12,765 | -7.557% |
| 2026-02-13 | 44.57 | 44.70 | 44.57 | 44.70 | +0.506% | 9,979 | -7.763% |
| 2026-02-12 | 44.39 | 44.54 | 44.39 | 44.48 | +0.463% | 47,151 | -7.296% |
| 2026-02-11 | 44.36 | 44.36 | 44.27 | 44.27 | -0.180% | 16,664 | -6.867% |
| 2026-02-10 | 44.25 | 44.43 | 44.25 | 44.35 | +0.249% | 26,825 | -7.035% |
| 2026-02-09 | 44.18 | 44.25 | 44.18 | 44.24 | -0.011% | 42,462 | -6.804% |
| 2026-02-06 | 44.30 | 44.30 | 44.15 | 44.24 | +0.022% | 11,431 | -6.814% |
| 2026-02-05 | 44.17 | 44.24 | 44.12 | 44.24 | +0.438% | 18,407 | -6.793% |
| 2026-02-04 | 44.09 | 44.12 | 44.02 | 44.04 | -0.098% | 39,469 | -6.385% |
| 2026-02-03 | 44.13 | 44.13 | 44.03 | 44.09 | -0.057% | 86,956 | -6.476% |
| 2026-02-02 | 44.21 | 44.21 | 44.04 | 44.11 | -0.361% | 16,400 | -6.529% |
| 2026-01-30 | 44.27 | 44.32 | 44.27 | 44.27 | -0.068% | 14,289 | -6.867% |
| 2026-01-29 | 44.30 | 44.36 | 44.29 | 44.30 | -0.011% | 14,869 | -6.930% |
| 2026-01-28 | 44.30 | 44.30 | 44.23 | 44.30 | +0.011% | 10,041 | -6.941% |
| 2026-01-27 | 44.26 | 44.34 | 44.26 | 44.30 | +0.090% | 15,262 | -6.930% |
| 2026-01-26 | 44.24 | 44.33 | 44.23 | 44.26 | +0.090% | 11,012 | -6.846% |
| 2026-01-23 | 44.39 | 44.39 | 44.18 | 44.22 | +0.113% | 16,368 | -6.762% |
| 2026-01-22 | 44.07 | 44.24 | 44.07 | 44.17 | -0.045% | 28,437 | -6.656% |
| 2026-01-21 | 44.11 | 44.23 | 44.11 | 44.19 | +0.318% | 35,911 | -6.698% |
| 2026-01-20 | 44.25 | 44.25 | 44.04 | 44.05 | -0.445% | 23,734 | -6.402% |
| 2026-01-16 | 44.32 | 44.32 | 44.21 | 44.25 | -0.210% | 23,344 | -6.818% |
| 2026-01-15 | 44.20 | 44.39 | 44.20 | 44.34 | -0.135% | 19,519 | -7.014% |
| 2026-01-14 | 44.50 | 44.50 | 44.10 | 44.40 | +0.158% | 14,224 | -7.140% |
| 2026-01-13 | 44.33 | 44.36 | 44.27 | 44.33 | +0.023% | 36,945 | -6.993% |
| 2026-01-12 | 44.26 | 44.49 | 44.22 | 44.32 | -0.135% | 12,354 | -6.972% |
| 2026-01-09 | 44.10 | 44.42 | 44.10 | 44.38 | +0.567% | 41,601 | -7.098% |
| 2026-01-08 | 44.14 | 44.21 | 44.12 | 44.13 | -0.226% | 13,678 | -6.571% |
| 2026-01-07 | 44.34 | 44.34 | 44.21 | 44.23 | +0.035% | 17,553 | -6.783% |
| 2026-01-06 | 44.25 | 44.25 | 44.11 | 44.21 | -0.058% | 14,645 | -6.750% |
| 2026-01-05 | 44.32 | 44.32 | 44.13 | 44.24 | +0.181% | 37,161 | -6.804% |
| 2026-01-02 | 44.12 | 44.22 | 44.12 | 44.16 | -0.090% | 17,667 | -6.635% |
| 2025-12-31 | 44.22 | 44.25 | 44.15 | 44.20 | -0.158% | 8,748 | -6.719% |
| 2025-12-30 | 44.24 | 44.30 | 44.20 | 44.27 | +0.068% | 21,438 | -6.867% |
| 2025-12-29 | 44.24 | 44.30 | 44.24 | 44.24 | 0.000% | 17,705 | -6.804% |
| 2025-12-26 | 44.30 | 44.30 | 44.18 | 44.24 | +0.045% | 10,708 | -6.804% |
| 2025-12-24 | 44.17 | 44.22 | 44.11 | 44.22 | +0.349% | 8,942 | -6.762% |
| 2025-12-23 | 44.03 | 44.11 | 43.95 | 44.07 | -0.077% | 9,403 | -6.436% |
| 2025-12-22 | 44.13 | 44.13 | 44.05 | 44.10 | 0.000% | 36,582 | -6.508% |
| 2025-12-19 | 44.16 | 44.18 | 44.10 | 44.10 | -0.530% | 15,826 | -6.508% |
| 2025-12-18 | 44.36 | 44.37 | 44.30 | 44.34 | +0.305% | 11,376 | -7.003% |
| 2025-12-17 | 44.20 | 44.26 | 44.19 | 44.20 | -0.113% | 7,260 | -6.719% |
| 2025-12-16 | 44.17 | 44.26 | 44.17 | 44.25 | +0.204% | 23,828 | -6.825% |
| 2025-12-15 | 44.06 | 44.19 | 44.06 | 44.16 | +0.181% | 9,119 | -6.635% |
| 2025-12-12 | 44.07 | 44.15 | 44.06 | 44.08 | -0.362% | 9,999 | -6.466% |
| 2025-12-11 | 44.20 | 44.30 | 44.19 | 44.24 | +0.181% | 12,836 | -6.804% |
| 2025-12-10 | 44.01 | 44.20 | 44.01 | 44.16 | +0.250% | 7,069 | -6.635% |
| 2025-12-09 | 44.34 | 44.34 | 44.04 | 44.05 | -0.023% | 13,873 | -6.402% |
| 2025-12-08 | 44.09 | 44.15 | 44.00 | 44.06 | -0.204% | 19,492 | -6.423% |
| 2025-12-05 | 44.21 | 44.32 | 44.14 | 44.15 | -0.124% | 33,717 | -6.614% |
| 2025-12-04 | 44.35 | 44.35 | 44.15 | 44.20 | -0.259% | 23,834 | -6.730% |
| 2025-12-03 | 44.02 | 44.33 | 44.02 | 44.32 | +0.158% | 18,144 | -6.972% |
| 2025-12-02 | 44.19 | 44.25 | 44.15 | 44.25 | +0.181% | 37,579 | -6.825% |
| 2025-12-01 | 44.18 | 44.19 | 44.15 | 44.17 | -0.742% | 25,013 | -6.656% |
| 2025-11-28 | 44.54 | 44.54 | 44.49 | 44.50 | -0.045% | 2,085 | -7.348% |
| 2025-11-26 | 44.44 | 44.54 | 44.41 | 44.52 | +0.048% | 17,288 | -7.390% |
| 2025-11-25 | 44.33 | 44.52 | 44.33 | 44.50 | +0.255% | 19,056 | -7.345% |
| 2025-11-24 | 44.33 | 44.41 | 44.33 | 44.39 | +0.170% | 112,178 | -7.109% |
| 2025-11-21 | 44.06 | 44.34 | 44.06 | 44.31 | +0.180% | 16,296 | -6.951% |
| 2025-11-20 | 44.19 | 44.26 | 44.19 | 44.23 | +0.182% | 11,402 | -6.784% |
| 2025-11-19 | 44.19 | 44.21 | 44.08 | 44.15 | +0.023% | 9,136 | -6.614% |
| 2025-11-18 | 44.19 | 44.21 | 44.08 | 44.14 | +0.102% | 7,935 | -6.592% |
| 2025-11-17 | 44.21 | 44.21 | 44.07 | 44.09 | -0.114% | 14,975 | -6.497% |
| 2025-11-14 | 44.24 | 44.24 | 44.13 | 44.15 | -0.011% | 27,870 | -6.603% |
| 2025-11-13 | 44.36 | 44.36 | 44.15 | 44.15 | -0.360% | 12,040 | -6.614% |
| 2025-11-12 | 44.33 | 44.51 | 44.30 | 44.31 | -0.158% | 27,895 | -6.950% |
| 2025-11-11 | 44.26 | 44.38 | 44.26 | 44.38 | +0.509% | 12,324 | -7.098% |
| 2025-11-10 | 44.23 | 44.23 | 44.12 | 44.16 | -0.113% | 12,543 | -6.624% |
| 2025-11-07 | 44.11 | 44.28 | 44.11 | 44.21 | -0.074% | 16,403 | -6.730% |
| 2025-11-06 | 44.32 | 44.32 | 44.19 | 44.24 | +0.393% | 22,507 | -6.800% |
| 2025-11-05 | 44.18 | 44.18 | 44.04 | 44.06 | -0.215% | 16,916 | -6.434% |
| 2025-11-04 | 44.19 | 44.25 | 44.14 | 44.16 | +0.078% | 26,334 | -6.635% |
| 2025-11-03 | 44.12 | 44.20 | 44.09 | 44.13 | -0.461% | 13,786 | -6.562% |
| 2025-10-31 | 44.42 | 44.47 | 44.33 | 44.33 | -0.135% | 31,175 | -6.993% |
| 2025-10-30 | 44.43 | 44.43 | 44.31 | 44.39 | -0.091% | 38,137 | -7.119% |
| 2025-10-29 | 44.67 | 44.69 | 44.43 | 44.43 | -0.556% | 16,089 | -7.203% |
| 2025-10-28 | 44.56 | 44.69 | 44.56 | 44.68 | +0.133% | 16,643 | -7.720% |
| 2025-10-27 | 44.52 | 44.64 | 44.52 | 44.62 | +0.078% | 7,470 | -7.597% |
| 2025-10-24 | 44.56 | 44.62 | 44.55 | 44.59 | +0.090% | 21,220 | -7.525% |
| 2025-10-23 | 44.62 | 44.62 | 44.52 | 44.55 | -0.157% | 27,134 | -7.442% |
| 2025-10-22 | 44.57 | 44.65 | 44.56 | 44.62 | +0.043% | 6,850 | -7.587% |
| 2025-10-21 | 44.64 | 44.69 | 44.54 | 44.60 | +0.126% | 18,294 | -7.548% |
| 2025-10-20 | 44.61 | 44.61 | 44.48 | 44.54 | +0.101% | 10,996 | -7.432% |
| 2025-10-17 | 44.55 | 44.55 | 44.41 | 44.50 | -0.101% | 19,321 | -7.338% |
| 2025-10-16 | 44.46 | 44.58 | 44.36 | 44.54 | +0.351% | 12,855 | -7.432% |
| 2025-10-15 | 44.51 | 44.51 | 44.35 | 44.38 | -0.045% | 21,515 | -7.106% |
| 2025-10-14 | 44.19 | 44.42 | 44.19 | 44.40 | +0.152% | 20,862 | -7.148% |
| 2025-10-13 | 44.12 | 44.65 | 44.12 | 44.34 | +0.247% | 55,488 | -7.007% |
| 2025-10-10 | 44.16 | 44.29 | 44.16 | 44.23 | +0.358% | 38,471 | -6.778% |
| 2025-10-09 | 44.05 | 44.12 | 44.03 | 44.07 | -0.136% | 22,264 | -6.444% |
| 2025-10-08 | 44.18 | 44.18 | 44.07 | 44.13 | +0.000% | 4,894 | -6.571% |
| 2025-10-07 | 43.92 | 44.18 | 43.92 | 44.13 | +0.136% | 7,594 | -6.571% |
| 2025-10-06 | 44.15 | 44.15 | 44.05 | 44.07 | -0.097% | 16,631 | -6.444% |
| 2025-10-03 | 44.21 | 44.26 | 44.10 | 44.11 | -0.198% | 91,296 | -6.535% |
| 2025-10-02 | 44.09 | 44.24 | 44.09 | 44.20 | +0.136% | 16,806 | -6.719% |
| 2025-10-01 | 44.10 | 44.14 | 44.05 | 44.14 | -0.151% | 15,108 | -6.593% |
| 2025-09-30 | 44.37 | 44.37 | 44.18 | 44.21 | +0.024% | 13,677 | -6.734% |
| 2025-09-29 | 44.21 | 44.25 | 44.10 | 44.20 | +0.203% | 8,179 | -6.711% |
| 2025-09-26 | 44.11 | 44.16 | 44.08 | 44.11 | -0.084% | 5,690 | -6.521% |
| 2025-09-25 | 44.14 | 44.15 | 44.04 | 44.14 | -0.083% | 10,012 | -6.600% |
| 2025-09-24 | 44.32 | 44.32 | 44.17 | 44.18 | -0.226% | 16,587 | -6.677% |
| 2025-09-23 | 44.41 | 44.41 | 44.21 | 44.28 | +0.294% | 26,358 | -6.888% |
| 2025-09-22 | 44.31 | 44.31 | 44.15 | 44.15 | -0.145% | 11,145 | -6.614% |
| 2025-09-19 | 44.31 | 44.31 | 44.20 | 44.21 | -0.149% | 22,017 | -6.749% |
| 2025-09-18 | 44.40 | 44.40 | 44.23 | 44.28 | -0.305% | 13,697 | -6.889% |
| 2025-09-17 | 44.58 | 44.64 | 44.41 | 44.42 | -0.234% | 21,828 | -7.173% |
| 2025-09-16 | 44.63 | 44.63 | 44.47 | 44.52 | +0.121% | 11,910 | -7.390% |
| 2025-09-15 | 44.24 | 44.49 | 44.24 | 44.47 | +0.283% | 17,811 | -7.278% |
| 2025-09-12 | 44.41 | 44.41 | 44.27 | 44.34 | -0.111% | 5,772 | -7.016% |
| 2025-09-11 | 44.40 | 44.47 | 44.36 | 44.39 | +0.080% | 11,947 | -7.119% |
| 2025-09-10 | 44.25 | 44.37 | 44.23 | 44.35 | +0.305% | 20,513 | -7.045% |
| 2025-09-09 | 44.30 | 44.31 | 44.22 | 44.22 | -0.192% | 10,396 | -6.762% |
| 2025-09-08 | 44.43 | 44.43 | 44.21 | 44.30 | +0.283% | 19,049 | -6.941% |
| 2025-09-05 | 44.08 | 44.21 | 44.08 | 44.18 | +0.540% | 24,258 | -6.677% |
| 2025-09-04 | 43.75 | 43.95 | 43.75 | 43.94 | +0.406% | 11,026 | -6.173% |
| 2025-09-03 | 43.77 | 43.81 | 43.72 | 43.77 | +0.321% | 9,229 | -5.792% |
| 2025-09-02 | 43.73 | 43.73 | 43.56 | 43.63 | -0.550% | 23,003 | -5.490% |
| 2025-08-29 | 43.76 | 43.89 | 43.76 | 43.87 | -0.168% | 8,696 | -6.010% |
| 2025-08-28 | 43.92 | 43.94 | 43.84 | 43.94 | +0.262% | 10,709 | -6.168% |
| 2025-08-27 | 43.76 | 43.85 | 43.70 | 43.83 | +0.093% | 10,424 | -5.921% |
| 2025-08-26 | 43.74 | 43.80 | 43.67 | 43.78 | +0.181% | 8,457 | -5.833% |
| 2025-08-25 | 43.87 | 43.87 | 43.65 | 43.70 | -0.063% | 19,182 | -5.663% |
| 2025-08-22 | 43.60 | 43.79 | 43.57 | 43.73 | +0.466% | 12,696 | -5.723% |
| 2025-08-21 | 43.72 | 43.72 | 43.45 | 43.53 | -0.218% | 9,618 | -5.284% |
| 2025-08-20 | 43.74 | 43.74 | 43.51 | 43.63 | +0.011% | 17,992 | -5.490% |
| 2025-08-19 | 43.55 | 43.64 | 43.50 | 43.62 | +0.310% | 28,917 | -5.479% |
| 2025-08-18 | 43.60 | 43.60 | 43.45 | 43.48 | -0.103% | 7,197 | -5.186% |
| 2025-08-15 | 43.56 | 43.57 | 43.47 | 43.53 | -0.048% | 36,682 | -5.284% |
| 2025-08-14 | 43.74 | 43.74 | 43.52 | 43.55 | -0.300% | 6,818 | -5.329% |
| 2025-08-13 | 43.67 | 43.69 | 43.61 | 43.68 | +0.372% | 15,505 | -5.613% |
| 2025-08-12 | 43.44 | 43.54 | 43.44 | 43.52 | -0.023% | 27,634 | -5.262% |
| 2025-08-11 | 43.49 | 43.74 | 43.49 | 43.53 | +0.138% | 51,428 | -5.284% |
| 2025-08-08 | 43.48 | 43.51 | 43.43 | 43.47 | -0.232% | 6,484 | -5.153% |
| 2025-08-07 | 43.48 | 43.67 | 43.48 | 43.57 | -0.043% | 3,064 | -5.373% |
| 2025-08-06 | 43.72 | 43.72 | 43.49 | 43.59 | 0.000% | 11,737 | -5.414% |
| 2025-08-05 | 43.57 | 43.63 | 43.53 | 43.59 | +0.011% | 4,301 | -5.414% |
| 2025-08-04 | 43.72 | 43.72 | 43.54 | 43.59 | +0.218% | 9,105 | -5.403% |
| 2025-08-01 | 43.38 | 43.49 | 43.35 | 43.49 | +0.392% | 10,002 | -5.197% |
| 2025-07-31 | 43.49 | 43.49 | 43.32 | 43.32 | +0.057% | 7,647 | -4.825% |
| 2025-07-30 | 43.47 | 43.47 | 43.29 | 43.30 | -0.288% | 7,482 | -4.770% |
| 2025-07-29 | 43.36 | 43.44 | 43.33 | 43.42 | +0.486% | 4,667 | -5.044% |
| 2025-07-28 | 43.23 | 43.25 | 43.18 | 43.21 | -0.104% | 4,553 | -4.582% |
| 2025-07-25 | 43.44 | 43.44 | 43.17 | 43.26 | +0.197% | 9,796 | -4.682% |
| 2025-07-24 | 43.21 | 43.22 | 43.17 | 43.17 | -0.162% | 7,342 | -4.494% |
| 2025-07-23 | 43.33 | 43.34 | 43.19 | 43.24 | -0.226% | 8,302 | -4.648% |
| 2025-07-22 | 43.46 | 43.46 | 43.31 | 43.34 | +0.203% | 12,377 | -4.864% |
| 2025-07-21 | 43.44 | 43.44 | 43.25 | 43.25 | +0.339% | 11,775 | -4.671% |
| 2025-07-18 | 43.00 | 43.16 | 43.00 | 43.10 | +0.147% | 13,154 | -4.347% |
| 2025-07-17 | 43.22 | 43.22 | 43.02 | 43.04 | -0.039% | 4,988 | -4.206% |
| 2025-07-16 | 43.01 | 43.07 | 43.00 | 43.06 | +0.171% | 14,756 | -4.244% |
| 2025-07-15 | 43.10 | 43.10 | 42.95 | 42.98 | -0.270% | 10,309 | -4.080% |
| 2025-07-14 | 43.37 | 43.37 | 43.09 | 43.10 | -0.093% | 7,155 | -4.339% |
| 2025-07-11 | 43.46 | 43.46 | 43.13 | 43.14 | -0.347% | 11,900 | -4.427% |
| 2025-07-10 | 43.21 | 43.31 | 43.21 | 43.29 | -0.002% | 10,930 | -4.759% |
| 2025-07-09 | 43.39 | 43.39 | 43.20 | 43.29 | +0.419% | 4,618 | -4.760% |
| 2025-07-08 | 43.36 | 43.36 | 43.07 | 43.11 | -0.070% | 13,878 | -4.361% |
| 2025-07-07 | 43.38 | 43.38 | 43.12 | 43.14 | -0.337% | 33,505 | -4.427% |
| 2025-07-03 | 43.55 | 43.55 | 43.28 | 43.29 | -0.184% | 9,244 | -4.750% |
| 2025-07-02 | 43.39 | 43.39 | 43.31 | 43.37 | -0.103% | 7,324 | -4.924% |
| 2025-07-01 | 43.55 | 43.55 | 43.40 | 43.41 | -0.504% | 9,188 | -5.022% |
| 2025-06-30 | 43.60 | 43.63 | 43.49 | 43.63 | +0.414% | 13,620 | -5.501% |
| 2025-06-27 | 43.67 | 43.67 | 43.45 | 43.45 | -0.184% | 8,540 | -5.109% |
| 2025-06-26 | 43.51 | 43.58 | 43.45 | 43.53 | +0.138% | 20,648 | -5.284% |
| 2025-06-25 | 43.27 | 43.48 | 43.27 | 43.47 | +0.119% | 9,930 | -5.153% |
| 2025-06-24 | 43.27 | 43.42 | 43.27 | 43.42 | +0.505% | 10,217 | -5.040% |
| 2025-06-23 | 43.00 | 43.35 | 43.00 | 43.20 | +0.159% | 10,149 | -4.560% |
| 2025-06-20 | 43.06 | 43.17 | 43.00 | 43.13 | +0.068% | 11,300 | -4.408% |
| 2025-06-18 | 43.27 | 43.27 | 43.06 | 43.10 | +0.054% | 8,855 | -4.343% |
| 2025-06-17 | 43.02 | 43.13 | 43.01 | 43.08 | +0.289% | 15,208 | -4.291% |
| 2025-06-16 | 43.00 | 43.04 | 42.94 | 42.95 | -0.083% | 14,161 | -4.014% |
| 2025-06-13 | 43.06 | 43.09 | 42.92 | 42.99 | -0.301% | 8,055 | -4.094% |
| 2025-06-12 | 43.16 | 43.20 | 42.88 | 43.12 | +0.237% | 38,978 | -4.383% |
| 2025-06-11 | 42.70 | 43.02 | 42.70 | 43.02 | +0.345% | 13,676 | -4.157% |
| 2025-06-10 | 42.72 | 42.90 | 42.72 | 42.87 | +0.258% | 10,394 | -3.826% |
| 2025-06-09 | 42.61 | 42.83 | 42.61 | 42.76 | +0.116% | 10,312 | -3.577% |
| 2025-06-06 | 42.72 | 42.85 | 42.66 | 42.71 | -0.590% | 6,204 | -3.465% |
| 2025-06-05 | 43.22 | 43.22 | 42.96 | 42.96 | -0.085% | 5,247 | -4.035% |
| 2025-06-04 | 43.08 | 43.08 | 42.95 | 43.00 | +0.456% | 15,549 | -4.116% |
| 2025-06-03 | 42.86 | 42.90 | 42.75 | 42.80 | +0.035% | 3,383 | -3.679% |
| 2025-06-02 | 42.97 | 42.97 | 42.71 | 42.79 | -0.584% | 10,575 | -3.646% |
| 2025-05-30 | 42.97 | 43.09 | 42.81 | 43.04 | +0.146% | 16,281 | -4.209% |
| 2025-05-29 | 42.95 | 43.04 | 42.92 | 42.98 | +0.427% | 8,142 | -4.069% |
| 2025-05-28 | 42.99 | 42.99 | 42.75 | 42.80 | -0.208% | 13,500 | -3.659% |
| 2025-05-27 | 42.81 | 42.93 | 42.76 | 42.88 | +0.421% | 12,976 | -3.859% |
| 2025-05-23 | 42.63 | 42.77 | 42.63 | 42.70 | +0.176% | 6,746 | -3.454% |
| 2025-05-22 | 42.45 | 42.66 | 42.43 | 42.63 | +0.164% | 7,325 | -3.284% |
| 2025-05-21 | 42.70 | 42.76 | 42.50 | 42.56 | -0.561% | 11,174 | -3.125% |
| 2025-05-20 | 42.68 | 42.87 | 42.68 | 42.80 | -0.232% | 17,732 | -3.668% |
| 2025-05-19 | 42.87 | 42.90 | 42.66 | 42.90 | +0.031% | 9,414 | -3.891% |
| 2025-05-16 | 43.27 | 43.27 | 42.86 | 42.89 | +0.152% | 13,857 | -3.861% |
| 2025-05-15 | 42.75 | 42.86 | 42.73 | 42.82 | +0.355% | 10,174 | -3.715% |
| 2025-05-14 | 42.54 | 42.75 | 42.54 | 42.67 | -0.157% | 13,134 | -3.373% |
| 2025-05-13 | 42.81 | 42.82 | 42.67 | 42.74 | -0.126% | 8,369 | -3.524% |
| 2025-05-12 | 42.79 | 42.89 | 42.75 | 42.79 | -0.269% | 23,238 | -3.646% |
| 2025-05-09 | 42.99 | 43.00 | 42.89 | 42.91 | +0.011% | 8,367 | -3.905% |
| 2025-05-08 | 43.08 | 43.10 | 42.89 | 42.90 | -0.462% | 5,283 | -3.894% |
| 2025-05-07 | 43.13 | 43.16 | 43.04 | 43.10 | +0.255% | 89,099 | -4.339% |
| 2025-05-06 | 43.01 | 43.03 | 42.84 | 42.99 | +0.188% | 10,528 | -4.095% |
| 2025-05-05 | 42.96 | 42.98 | 42.81 | 42.91 | -0.192% | 32,430 | -3.915% |
| 2025-05-02 | 43.29 | 43.29 | 42.93 | 42.99 | -0.370% | 4,475 | -4.099% |
| 2025-05-01 | 43.41 | 43.41 | 43.09 | 43.15 | -0.708% | 16,534 | -4.454% |
| 2025-04-30 | 43.46 | 43.46 | 43.34 | 43.46 | +0.051% | 11,457 | -5.131% |
| 2025-04-29 | 43.44 | 43.46 | 43.36 | 43.44 | +0.202% | 8,171 | -5.082% |
| 2025-04-28 | 43.28 | 43.35 | 43.27 | 43.35 | +0.289% | 5,165 | -4.890% |
| 2025-04-25 | 43.16 | 43.23 | 43.12 | 43.23 | +0.395% | 4,527 | -4.615% |
| 2025-04-24 | 42.96 | 43.07 | 42.94 | 43.05 | +0.568% | 7,373 | -4.239% |
| 2025-04-23 | 43.02 | 43.02 | 42.76 | 42.81 | +0.251% | 11,406 | -3.695% |
| 2025-04-22 | 42.82 | 42.82 | 42.67 | 42.70 | +0.165% | 18,148 | -3.454% |
| 2025-04-21 | 42.77 | 42.86 | 42.63 | 42.63 | -0.630% | 18,399 | -3.295% |
| 2025-04-17 | 43.05 | 43.06 | 42.88 | 42.91 | -0.151% | 16,161 | -3.904% |
| 2025-04-16 | 42.93 | 43.05 | 42.87 | 42.97 | +0.397% | 12,539 | -4.049% |
| 2025-04-15 | 42.78 | 42.99 | 42.76 | 42.80 | +0.047% | 25,476 | -3.668% |
| 2025-04-14 | 42.72 | 42.93 | 42.65 | 42.78 | 0.000% | 17,746 | -3.623% |