INMU
iShares Intermediate Muni Income Active ETF
stockNYSEETF
Market OpenOct 5, 2026 3:08:28 PM EDT
22.92USD-0.022%(-0.00)491,380
22.91Bid22.92Ask0.01SpreadINMU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.89 | 22.94 | 22.84 | 22.92 | 0.000% | 491,380 | 0.000% |
| 2026-10-02 | 23.15 | 23.15 | 22.90 | 22.92 | -0.044% | 916,326 | 0.000% |
| 2026-10-01 | 22.86 | 23.01 | 22.86 | 22.93 | +0.175% | 697,042 | -0.044% |
| 2026-09-30 | 22.83 | 22.92 | 22.81 | 22.89 | +0.793% | 1,095,934 | +0.131% |
| 2026-09-29 | 22.77 | 22.77 | 22.66 | 22.71 | -0.482% | 771,775 | +0.925% |
| 2026-09-28 | 22.87 | 22.87 | 22.65 | 22.82 | -0.175% | 981,096 | +0.438% |
| 2026-09-25 | 22.97 | 22.99 | 22.76 | 22.86 | -0.738% | 702,105 | +0.262% |
| 2026-09-24 | 23.15 | 23.17 | 22.86 | 23.03 | -0.260% | 818,724 | -0.478% |
| 2026-09-23 | 23.24 | 23.24 | 23.02 | 23.09 | -0.603% | 721,911 | -0.736% |
| 2026-09-22 | 23.25 | 23.27 | 23.21 | 23.23 | -0.086% | 3,914,523 | -1.334% |
| 2026-09-21 | 23.30 | 23.30 | 23.22 | 23.25 | 0.000% | 324,414 | -1.419% |
| 2026-09-18 | 23.28 | 23.28 | 23.19 | 23.25 | -0.257% | 376,534 | -1.419% |
| 2026-09-17 | 23.36 | 23.36 | 23.26 | 23.31 | +0.301% | 256,488 | -1.673% |
| 2026-09-16 | 23.24 | 23.28 | 23.20 | 23.24 | +0.043% | 539,124 | -1.377% |
| 2026-09-15 | 23.27 | 23.29 | 23.21 | 23.23 | -0.215% | 387,082 | -1.334% |
| 2026-09-14 | 23.31 | 23.35 | 23.26 | 23.28 | -0.214% | 516,715 | -1.546% |
| 2026-09-11 | 23.28 | 23.37 | 23.28 | 23.33 | +0.301% | 287,326 | -1.757% |
| 2026-09-10 | 23.33 | 23.33 | 23.24 | 23.26 | -0.428% | 565,084 | -1.462% |
| 2026-09-09 | 23.48 | 23.48 | 23.35 | 23.36 | -0.384% | 410,459 | -1.884% |
| 2026-09-08 | 23.47 | 23.50 | 23.44 | 23.45 | -0.043% | 245,455 | -2.260% |
| 2026-09-04 | 23.49 | 23.51 | 23.42 | 23.46 | +0.085% | 418,708 | -2.302% |
| 2026-09-03 | 23.54 | 23.54 | 23.43 | 23.44 | -0.255% | 332,926 | -2.218% |
| 2026-09-02 | 23.56 | 23.56 | 23.48 | 23.50 | -0.127% | 588,500 | -2.468% |
| 2026-09-01 | 23.60 | 23.60 | 23.48 | 23.53 | -0.633% | 240,829 | -2.592% |
| 2026-08-31 | 23.66 | 23.68 | 23.65 | 23.68 | -0.042% | 201,496 | -3.209% |
| 2026-08-28 | 23.71 | 23.72 | 23.68 | 23.69 | -0.126% | 121,758 | -3.250% |
| 2026-08-27 | 23.75 | 23.75 | 23.70 | 23.72 | -0.042% | 96,685 | -3.373% |
| 2026-08-26 | 23.77 | 23.77 | 23.71 | 23.73 | -0.168% | 103,643 | -3.413% |
| 2026-08-25 | 23.76 | 23.78 | 23.75 | 23.77 | +0.084% | 392,394 | -3.576% |
| 2026-08-24 | 23.76 | 23.76 | 23.73 | 23.75 | -0.084% | 124,266 | -3.495% |
| 2026-08-21 | 23.76 | 23.77 | 23.74 | 23.77 | -0.042% | 89,329 | -3.576% |
| 2026-08-20 | 23.78 | 23.80 | 23.75 | 23.78 | -0.084% | 84,693 | -3.616% |
| 2026-08-19 | 23.79 | 23.81 | 23.77 | 23.80 | +0.211% | 110,785 | -3.697% |
| 2026-08-18 | 23.79 | 23.79 | 23.72 | 23.75 | -0.210% | 193,765 | -3.495% |
| 2026-08-17 | 23.88 | 23.88 | 23.79 | 23.80 | -0.335% | 160,134 | -3.697% |
| 2026-08-14 | 23.93 | 23.93 | 23.84 | 23.88 | -0.167% | 128,561 | -4.020% |
| 2026-08-13 | 23.93 | 23.93 | 23.90 | 23.92 | +0.126% | 234,839 | -4.181% |
| 2026-08-12 | 23.90 | 23.90 | 23.87 | 23.89 | 0.000% | 175,407 | -4.060% |
| 2026-08-11 | 23.89 | 23.89 | 23.85 | 23.89 | +0.042% | 82,340 | -4.060% |
| 2026-08-10 | 23.90 | 23.90 | 23.85 | 23.88 | -0.167% | 99,675 | -4.020% |
| 2026-08-07 | 23.86 | 23.92 | 23.84 | 23.92 | +0.378% | 157,110 | -4.181% |
| 2026-08-06 | 23.83 | 23.83 | 23.80 | 23.83 | 0.000% | 343,651 | -3.819% |
| 2026-08-05 | 23.81 | 23.85 | 23.78 | 23.83 | +0.126% | 465,180 | -3.819% |
| 2026-08-04 | 23.77 | 23.81 | 23.76 | 23.80 | +0.253% | 221,372 | -3.697% |
| 2026-08-03 | 23.74 | 23.74 | 23.72 | 23.74 | -0.168% | 122,797 | -3.454% |
| 2026-07-31 | 23.77 | 23.78 | 23.75 | 23.78 | -0.126% | 101,707 | -3.616% |
| 2026-07-30 | 23.82 | 23.82 | 23.77 | 23.81 | -0.084% | 75,821 | -3.738% |
| 2026-07-29 | 23.84 | 23.86 | 23.82 | 23.83 | -0.084% | 117,756 | -3.819% |
| 2026-07-28 | 23.82 | 23.87 | 23.82 | 23.85 | +0.042% | 282,110 | -3.899% |
| 2026-07-27 | 23.81 | 23.84 | 23.80 | 23.84 | +0.294% | 305,630 | -3.859% |
| 2026-07-24 | 23.76 | 23.83 | 23.75 | 23.77 | 0.000% | 967,255 | -3.576% |
| 2026-07-23 | 23.90 | 23.90 | 23.74 | 23.77 | -0.627% | 87,533 | -3.576% |
| 2026-07-22 | 24.00 | 24.00 | 23.91 | 23.92 | -0.292% | 129,249 | -4.181% |
| 2026-07-21 | 24.04 | 24.04 | 23.98 | 23.99 | -0.083% | 108,984 | -4.460% |
| 2026-07-20 | 24.04 | 24.05 | 23.98 | 24.01 | -0.083% | 107,798 | -4.540% |
| 2026-07-17 | 24.08 | 24.08 | 24.02 | 24.03 | -0.042% | 93,192 | -4.619% |
| 2026-07-16 | 24.06 | 24.10 | 24.02 | 24.04 | -0.166% | 328,503 | -4.659% |
| 2026-07-15 | 24.12 | 24.12 | 24.06 | 24.08 | -0.042% | 219,994 | -4.817% |
| 2026-07-14 | 24.13 | 24.13 | 24.07 | 24.09 | -0.041% | 138,439 | -4.857% |
| 2026-07-13 | 24.12 | 24.12 | 24.08 | 24.10 | -0.124% | 74,409 | -4.896% |
| 2026-07-10 | 24.13 | 24.14 | 24.11 | 24.13 | 0.000% | 132,682 | -5.015% |
| 2026-07-09 | 24.10 | 24.15 | 24.08 | 24.13 | 0.000% | 354,640 | -5.015% |
| 2026-07-08 | 24.17 | 24.17 | 24.09 | 24.13 | -0.165% | 154,412 | -5.015% |
| 2026-07-07 | 24.21 | 24.21 | 24.14 | 24.17 | -0.165% | 138,768 | -5.172% |
| 2026-07-06 | 24.19 | 24.21 | 24.18 | 24.21 | 0.000% | 139,984 | -5.328% |
| 2026-07-02 | 24.22 | 24.23 | 24.15 | 24.21 | +0.041% | 157,213 | -5.328% |
| 2026-07-01 | 24.19 | 24.20 | 24.13 | 24.20 | -0.206% | 108,754 | -5.289% |
| 2026-06-30 | 24.29 | 24.29 | 24.24 | 24.25 | 0.000% | 160,149 | -5.485% |
| 2026-06-29 | 24.22 | 24.26 | 24.21 | 24.25 | +0.041% | 142,169 | -5.485% |
| 2026-06-26 | 24.27 | 24.27 | 24.21 | 24.24 | -0.041% | 117,598 | -5.446% |
| 2026-06-25 | 24.22 | 24.25 | 24.20 | 24.25 | +0.083% | 286,150 | -5.485% |
| 2026-06-24 | 24.24 | 24.24 | 24.20 | 24.23 | +0.165% | 188,806 | -5.407% |
| 2026-06-23 | 24.20 | 24.20 | 24.18 | 24.19 | -0.041% | 228,544 | -5.250% |
| 2026-06-22 | 24.21 | 24.21 | 24.16 | 24.20 | 0.000% | 405,092 | -5.289% |
| 2026-06-18 | 24.19 | 24.20 | 24.17 | 24.20 | +0.332% | 214,819 | -5.289% |
| 2026-06-17 | 24.17 | 24.17 | 24.10 | 24.12 | -0.166% | 140,750 | -4.975% |
| 2026-06-16 | 24.19 | 24.19 | 24.15 | 24.16 | +0.041% | 96,324 | -5.132% |
| 2026-06-15 | 24.14 | 24.17 | 24.14 | 24.15 | +0.166% | 389,367 | -5.093% |
| 2026-06-12 | 24.12 | 24.13 | 24.07 | 24.11 | -0.124% | 125,796 | -4.936% |
| 2026-06-11 | 24.12 | 24.16 | 24.09 | 24.14 | +0.083% | 128,502 | -5.054% |
| 2026-06-10 | 24.18 | 24.18 | 24.11 | 24.12 | -0.166% | 142,381 | -4.975% |
| 2026-06-09 | 24.16 | 24.16 | 24.14 | 24.16 | +0.124% | 128,730 | -5.132% |
| 2026-06-08 | 24.13 | 24.15 | 24.12 | 24.13 | +0.041% | 124,536 | -5.015% |
| 2026-06-05 | 24.11 | 24.12 | 24.09 | 24.12 | -0.124% | 85,725 | -4.975% |
| 2026-06-04 | 24.15 | 24.16 | 24.13 | 24.15 | +0.083% | 152,311 | -5.093% |
| 2026-06-03 | 24.14 | 24.14 | 24.10 | 24.13 | 0.000% | 109,612 | -5.015% |
| 2026-06-02 | 24.13 | 24.14 | 24.11 | 24.13 | +0.166% | 111,288 | -5.015% |
| 2026-06-01 | 24.03 | 24.09 | 24.02 | 24.09 | -0.207% | 116,100 | -4.857% |
| 2026-05-29 | 24.14 | 24.14 | 24.11 | 24.14 | +0.249% | 144,678 | -5.054% |
| 2026-05-28 | 24.04 | 24.09 | 24.03 | 24.08 | +0.208% | 158,754 | -4.817% |
| 2026-05-27 | 24.04 | 24.04 | 24.02 | 24.03 | +0.125% | 158,923 | -4.619% |
| 2026-05-26 | 23.98 | 24.02 | 23.98 | 24.00 | +0.334% | 211,132 | -4.500% |
| 2026-05-22 | 23.95 | 23.95 | 23.92 | 23.92 | -0.042% | 98,843 | -4.181% |
| 2026-05-21 | 23.87 | 23.93 | 23.87 | 23.93 | +0.126% | 319,830 | -4.221% |
| 2026-05-20 | 23.93 | 23.93 | 23.88 | 23.90 | -0.042% | 875,314 | -4.100% |
| 2026-05-19 | 24.00 | 24.00 | 23.88 | 23.91 | -0.292% | 290,734 | -4.141% |
| 2026-05-18 | 23.94 | 23.98 | 23.94 | 23.98 | +0.167% | 446,195 | -4.420% |
| 2026-05-15 | 23.98 | 23.98 | 23.90 | 23.94 | -0.416% | 170,985 | -4.261% |
| 2026-05-14 | 24.10 | 24.10 | 24.03 | 24.04 | -0.042% | 81,492 | -4.659% |
| 2026-05-13 | 24.09 | 24.09 | 24.03 | 24.05 | -0.042% | 155,186 | -4.699% |
| 2026-05-12 | 24.08 | 24.09 | 24.05 | 24.06 | -0.207% | 137,956 | -4.738% |
| 2026-05-11 | 24.14 | 24.14 | 24.10 | 24.11 | -0.041% | 67,904 | -4.936% |
| 2026-05-08 | 24.14 | 24.14 | 24.11 | 24.12 | +0.041% | 71,681 | -4.975% |
| 2026-05-07 | 24.13 | 24.13 | 24.10 | 24.11 | +0.041% | 98,578 | -4.936% |
| 2026-05-06 | 24.15 | 24.15 | 24.08 | 24.10 | +0.125% | 215,516 | -4.896% |
| 2026-05-05 | 24.08 | 24.08 | 24.05 | 24.07 | +0.042% | 207,694 | -4.778% |
| 2026-05-04 | 24.13 | 24.13 | 24.04 | 24.06 | -0.042% | 174,009 | -4.738% |
| 2026-05-01 | 24.11 | 24.12 | 24.05 | 24.07 | -0.249% | 307,545 | -4.778% |
| 2026-04-30 | 24.14 | 24.14 | 24.11 | 24.13 | -0.041% | 80,360 | -5.015% |
| 2026-04-29 | 24.13 | 24.15 | 24.09 | 24.14 | -0.083% | 201,879 | -5.054% |
| 2026-04-28 | 24.17 | 24.17 | 24.13 | 24.16 | -0.041% | 81,772 | -5.132% |
| 2026-04-27 | 24.20 | 24.20 | 24.15 | 24.17 | -0.041% | 82,306 | -5.172% |
| 2026-04-24 | 24.20 | 24.20 | 24.16 | 24.18 | +0.041% | 123,609 | -5.211% |
| 2026-04-23 | 24.20 | 24.20 | 24.14 | 24.17 | 0.000% | 140,837 | -5.172% |
| 2026-04-22 | 24.21 | 24.21 | 24.16 | 24.17 | +0.041% | 97,462 | -5.172% |
| 2026-04-21 | 24.19 | 24.19 | 24.12 | 24.16 | +0.041% | 115,834 | -5.132% |
| 2026-04-20 | 24.13 | 24.17 | 24.13 | 24.15 | -0.041% | 97,486 | -5.093% |
| 2026-04-17 | 24.14 | 24.17 | 24.13 | 24.16 | +0.207% | 149,708 | -5.132% |
| 2026-04-16 | 24.10 | 24.11 | 24.08 | 24.11 | 0.000% | 148,448 | -4.936% |
| 2026-04-15 | 24.08 | 24.11 | 24.07 | 24.11 | 0.000% | 153,591 | -4.936% |
| 2026-04-14 | 24.09 | 24.12 | 24.09 | 24.11 | -0.041% | 249,599 | -4.936% |
| 2026-04-13 | 24.11 | 24.12 | 24.07 | 24.12 | +0.041% | 168,444 | -4.975% |
| 2026-04-10 | 24.12 | 24.20 | 24.07 | 24.11 | +0.125% | 116,179 | -4.936% |
| 2026-04-09 | 24.06 | 24.09 | 24.05 | 24.08 | +0.083% | 90,387 | -4.817% |
| 2026-04-08 | 24.13 | 24.13 | 24.02 | 24.06 | +0.292% | 469,840 | -4.738% |
| 2026-04-07 | 24.00 | 24.08 | 23.95 | 23.99 | +0.042% | 158,168 | -4.460% |
| 2026-04-06 | 23.90 | 23.98 | 23.90 | 23.98 | +0.083% | 285,489 | -4.420% |
| 2026-04-02 | 23.91 | 23.96 | 23.89 | 23.96 | +0.167% | 129,247 | -4.341% |
| 2026-04-01 | 23.92 | 23.92 | 23.89 | 23.92 | +0.042% | 46,118 | -4.181% |
| 2026-03-31 | 23.91 | 23.95 | 23.90 | 23.91 | +0.210% | 211,489 | -4.141% |
| 2026-03-30 | 23.87 | 23.91 | 23.86 | 23.86 | -0.042% | 1,787,457 | -3.940% |
| 2026-03-27 | 23.86 | 23.87 | 23.81 | 23.87 | 0.000% | 189,927 | -3.980% |
| 2026-03-26 | 23.88 | 23.91 | 23.85 | 23.87 | -0.292% | 217,822 | -3.980% |
| 2026-03-25 | 23.91 | 23.94 | 23.89 | 23.94 | +0.251% | 278,997 | -4.261% |
| 2026-03-24 | 24.04 | 24.04 | 23.86 | 23.88 | -0.583% | 262,551 | -4.020% |
| 2026-03-23 | 24.05 | 24.05 | 23.98 | 24.02 | +0.209% | 168,857 | -4.580% |
| 2026-03-20 | 24.17 | 24.17 | 23.96 | 23.97 | -0.827% | 160,940 | -4.380% |
| 2026-03-19 | 24.18 | 24.18 | 24.10 | 24.17 | +0.041% | 313,890 | -5.172% |
| 2026-03-18 | 24.20 | 24.20 | 24.13 | 24.16 | -0.124% | 106,798 | -5.132% |
| 2026-03-17 | 24.23 | 24.23 | 24.18 | 24.19 | -0.041% | 373,896 | -5.250% |
| 2026-03-16 | 24.25 | 24.25 | 24.18 | 24.20 | +0.124% | 295,861 | -5.289% |
| 2026-03-13 | 24.15 | 24.18 | 24.14 | 24.17 | +0.166% | 235,871 | -5.172% |
| 2026-03-12 | 24.18 | 24.21 | 24.10 | 24.13 | -0.454% | 100,233 | -5.015% |
| 2026-03-11 | 24.25 | 24.26 | 24.18 | 24.24 | -0.124% | 165,073 | -5.446% |
| 2026-03-10 | 24.33 | 24.33 | 24.25 | 24.27 | -0.123% | 114,994 | -5.562% |
| 2026-03-09 | 24.33 | 24.33 | 24.26 | 24.30 | -0.041% | 202,577 | -5.679% |
| 2026-03-06 | 24.32 | 24.32 | 24.25 | 24.31 | -0.041% | 184,760 | -5.718% |
| 2026-03-05 | 24.31 | 24.32 | 24.27 | 24.32 | -0.041% | 82,077 | -5.757% |
| 2026-03-04 | 24.35 | 24.35 | 24.29 | 24.33 | -0.082% | 172,505 | -5.795% |
| 2026-03-03 | 24.41 | 24.41 | 24.31 | 24.35 | -0.368% | 74,706 | -5.873% |
| 2026-03-02 | 24.44 | 24.46 | 24.42 | 24.44 | -0.489% | 109,709 | -6.219% |
| 2026-02-27 | 24.58 | 24.58 | 24.55 | 24.56 | +0.041% | 75,091 | -6.678% |
| 2026-02-26 | 24.55 | 24.56 | 24.54 | 24.55 | +0.082% | 134,346 | -6.640% |
| 2026-02-25 | 24.55 | 24.55 | 24.50 | 24.53 | 0.000% | 140,396 | -6.563% |
| 2026-02-24 | 24.54 | 24.54 | 24.50 | 24.53 | +0.082% | 110,197 | -6.563% |
| 2026-02-23 | 24.52 | 24.52 | 24.48 | 24.51 | +0.041% | 175,492 | -6.487% |
| 2026-02-20 | 24.49 | 24.51 | 24.45 | 24.50 | +0.082% | 130,315 | -6.449% |
| 2026-02-19 | 24.45 | 24.48 | 24.45 | 24.48 | +0.082% | 167,486 | -6.373% |
| 2026-02-18 | 24.53 | 24.53 | 24.45 | 24.46 | 0.000% | 129,164 | -6.296% |
| 2026-02-17 | 24.44 | 24.47 | 24.43 | 24.46 | +0.020% | 97,270 | -6.296% |
| 2026-02-13 | 24.47 | 24.48 | 24.44 | 24.45 | +0.123% | 142,817 | -6.277% |
| 2026-02-12 | 24.39 | 24.43 | 24.38 | 24.43 | +0.102% | 135,792 | -6.162% |
| 2026-02-11 | 24.38 | 24.41 | 24.36 | 24.40 | -0.123% | 51,796 | -6.066% |
| 2026-02-10 | 24.40 | 24.43 | 24.38 | 24.43 | +0.287% | 113,503 | -6.181% |
| 2026-02-09 | 24.33 | 24.39 | 24.32 | 24.36 | +0.144% | 126,548 | -5.911% |
| 2026-02-06 | 24.34 | 24.34 | 24.32 | 24.32 | -0.062% | 62,516 | -5.776% |
| 2026-02-05 | 24.35 | 24.35 | 24.31 | 24.34 | +0.082% | 71,849 | -5.834% |
| 2026-02-04 | 24.36 | 24.36 | 24.29 | 24.32 | +0.144% | 84,283 | -5.757% |
| 2026-02-03 | 24.34 | 24.34 | 24.25 | 24.29 | -0.062% | 105,950 | -5.621% |
| 2026-02-02 | 24.30 | 24.54 | 24.26 | 24.30 | -0.082% | 940,531 | -5.679% |
| 2026-01-30 | 24.32 | 24.33 | 24.29 | 24.32 | +0.103% | 107,048 | -5.757% |
| 2026-01-29 | 24.30 | 24.31 | 24.28 | 24.30 | +0.021% | 135,238 | -5.660% |
| 2026-01-28 | 24.31 | 24.31 | 24.26 | 24.29 | +0.082% | 230,607 | -5.640% |
| 2026-01-27 | 24.22 | 24.27 | 24.22 | 24.27 | +0.103% | 280,519 | -5.562% |
| 2026-01-26 | 24.30 | 24.30 | 24.24 | 24.25 | +0.023% | 131,361 | -5.465% |
| 2026-01-23 | 24.25 | 24.25 | 24.23 | 24.24 | +0.122% | 123,468 | -5.444% |
| 2026-01-22 | 24.34 | 24.34 | 24.20 | 24.21 | -0.083% | 550,010 | -5.328% |
| 2026-01-21 | 24.19 | 24.25 | 24.19 | 24.23 | +0.045% | 431,054 | -5.407% |
| 2026-01-20 | 24.24 | 24.24 | 24.18 | 24.22 | -0.148% | 194,672 | -5.364% |
| 2026-01-16 | 24.27 | 24.27 | 24.24 | 24.25 | -0.041% | 130,212 | -5.504% |
| 2026-01-15 | 24.33 | 24.33 | 24.25 | 24.27 | +0.081% | 132,931 | -5.543% |
| 2026-01-14 | 24.23 | 24.26 | 24.22 | 24.25 | +0.125% | 1,515,340 | -5.466% |
| 2026-01-13 | 24.26 | 24.26 | 24.21 | 24.21 | +0.041% | 113,293 | -5.348% |
| 2026-01-12 | 24.22 | 24.22 | 24.17 | 24.20 | +0.062% | 72,335 | -5.309% |
| 2026-01-09 | 24.17 | 24.19 | 24.17 | 24.19 | +0.207% | 136,599 | -5.250% |
| 2026-01-08 | 24.18 | 24.18 | 24.13 | 24.14 | -0.089% | 98,066 | -5.054% |
| 2026-01-07 | 24.16 | 24.17 | 24.13 | 24.16 | +0.193% | 171,087 | -5.139% |
| 2026-01-06 | 24.09 | 24.12 | 24.08 | 24.11 | +0.229% | 95,092 | -4.955% |
| 2026-01-05 | 24.03 | 24.11 | 24.03 | 24.06 | -0.042% | 169,998 | -4.738% |
| 2026-01-02 | 24.09 | 24.09 | 24.04 | 24.07 | +0.125% | 85,912 | -4.778% |
| 2025-12-31 | 24.05 | 24.06 | 24.02 | 24.04 | +0.033% | 87,389 | -4.659% |
| 2025-12-30 | 24.03 | 24.05 | 24.02 | 24.03 | -0.241% | 141,432 | -4.627% |
| 2025-12-29 | 24.03 | 24.11 | 24.02 | 24.09 | +0.333% | 327,265 | -4.857% |
| 2025-12-26 | 24.03 | 24.03 | 24.00 | 24.01 | 0.000% | 70,275 | -4.540% |
| 2025-12-24 | 24.06 | 24.06 | 23.98 | 24.01 | +0.042% | 109,199 | -4.540% |
| 2025-12-23 | 23.99 | 24.03 | 23.98 | 24.00 | -0.042% | 208,774 | -4.500% |
| 2025-12-22 | 23.99 | 24.01 | 23.99 | 24.01 | 0.000% | 119,525 | -4.540% |
| 2025-12-19 | 24.02 | 24.06 | 23.97 | 24.01 | -0.208% | 132,396 | -4.540% |
| 2025-12-18 | 24.19 | 24.19 | 24.05 | 24.06 | -0.166% | 117,935 | -4.738% |
| 2025-12-17 | 24.04 | 24.10 | 24.03 | 24.10 | +0.083% | 162,871 | -4.896% |
| 2025-12-16 | 24.01 | 24.11 | 24.01 | 24.08 | +0.137% | 162,673 | -4.817% |
| 2025-12-15 | 24.07 | 24.08 | 24.02 | 24.05 | -0.096% | 108,515 | -4.687% |
| 2025-12-12 | 24.04 | 24.07 | 24.01 | 24.07 | +0.208% | 127,285 | -4.778% |
| 2025-12-11 | 24.08 | 24.08 | 23.97 | 24.02 | 0.000% | 94,050 | -4.580% |
| 2025-12-10 | 24.04 | 24.06 | 24.01 | 24.02 | 0.000% | 109,911 | -4.580% |
| 2025-12-09 | 24.04 | 24.04 | 24.02 | 24.02 | -0.083% | 72,856 | -4.580% |
| 2025-12-08 | 24.11 | 24.11 | 24.01 | 24.04 | 0.000% | 266,784 | -4.659% |
| 2025-12-05 | 24.03 | 24.05 | 24.02 | 24.04 | 0.000% | 117,892 | -4.659% |
| 2025-12-04 | 24.10 | 24.10 | 24.02 | 24.04 | -0.042% | 70,123 | -4.659% |
| 2025-12-03 | 24.04 | 24.06 | 24.03 | 24.05 | +0.104% | 141,226 | -4.699% |
| 2025-12-02 | 24.00 | 24.03 | 24.00 | 24.02 | -0.187% | 69,365 | -4.599% |
| 2025-12-01 | 24.10 | 24.10 | 23.97 | 24.07 | -0.207% | 91,272 | -4.778% |
| 2025-11-28 | 24.14 | 24.15 | 24.12 | 24.12 | -0.089% | 74,306 | -4.975% |
| 2025-11-26 | 24.15 | 24.15 | 24.11 | 24.14 | +0.089% | 42,909 | -5.060% |
| 2025-11-25 | 24.12 | 24.13 | 24.09 | 24.12 | +0.041% | 99,570 | -4.975% |
| 2025-11-24 | 24.11 | 24.12 | 24.08 | 24.11 | +0.062% | 67,720 | -4.936% |
| 2025-11-21 | 24.12 | 24.13 | 24.08 | 24.09 | +0.187% | 98,023 | -4.877% |
| 2025-11-20 | 24.08 | 24.08 | 24.04 | 24.05 | 0.000% | 265,767 | -4.699% |
| 2025-11-19 | 24.11 | 24.11 | 24.05 | 24.05 | -0.125% | 401,135 | -4.699% |
| 2025-11-18 | 24.09 | 24.11 | 24.08 | 24.08 | +0.083% | 81,270 | -4.817% |
| 2025-11-17 | 24.07 | 24.09 | 24.06 | 24.06 | -0.042% | 121,928 | -4.738% |
| 2025-11-14 | 24.09 | 24.11 | 24.06 | 24.07 | -0.042% | 188,728 | -4.778% |
| 2025-11-13 | 24.16 | 24.16 | 24.06 | 24.08 | -0.124% | 58,096 | -4.817% |
| 2025-11-12 | 24.16 | 24.16 | 24.09 | 24.11 | -0.166% | 77,025 | -4.936% |
| 2025-11-11 | 24.09 | 24.15 | 24.09 | 24.15 | +0.252% | 50,659 | -5.093% |
| 2025-11-10 | 24.07 | 24.10 | 24.07 | 24.09 | +0.080% | 86,459 | -4.854% |
| 2025-11-07 | 24.06 | 24.09 | 24.06 | 24.07 | -0.021% | 52,038 | -4.778% |
| 2025-11-06 | 24.11 | 24.11 | 24.05 | 24.07 | +0.062% | 102,482 | -4.798% |
| 2025-11-05 | 24.08 | 24.08 | 24.00 | 24.06 | 0.000% | 153,045 | -4.738% |
| 2025-11-04 | 24.05 | 24.08 | 24.05 | 24.06 | +0.167% | 67,357 | -4.738% |
| 2025-11-03 | 24.05 | 24.05 | 24.01 | 24.02 | -0.497% | 81,566 | -4.580% |
| 2025-10-31 | 24.13 | 24.17 | 24.12 | 24.14 | +0.041% | 86,433 | -5.054% |
| 2025-10-30 | 24.16 | 24.16 | 24.04 | 24.13 | +0.041% | 97,762 | -5.015% |
| 2025-10-29 | 24.15 | 24.16 | 24.11 | 24.12 | -0.041% | 62,033 | -4.975% |
| 2025-10-28 | 24.16 | 24.18 | 24.11 | 24.13 | -0.124% | 89,393 | -5.015% |
| 2025-10-27 | 24.13 | 24.16 | 24.13 | 24.16 | +0.041% | 48,071 | -5.132% |
| 2025-10-24 | 24.16 | 24.16 | 24.14 | 24.15 | -0.041% | 39,917 | -5.093% |
| 2025-10-23 | 24.10 | 24.16 | 24.10 | 24.16 | +0.124% | 54,302 | -5.132% |
| 2025-10-22 | 24.14 | 24.14 | 24.08 | 24.13 | 0.000% | 84,519 | -5.015% |
| 2025-10-21 | 24.12 | 24.14 | 24.09 | 24.13 | 0.000% | 75,268 | -5.015% |
| 2025-10-20 | 24.10 | 24.13 | 24.05 | 24.13 | +0.249% | 32,434 | -5.015% |
| 2025-10-17 | 24.09 | 24.09 | 24.05 | 24.07 | -0.083% | 61,169 | -4.778% |
| 2025-10-16 | 23.97 | 24.09 | 23.97 | 24.09 | +0.501% | 57,709 | -4.857% |
| 2025-10-15 | 24.00 | 24.00 | 23.94 | 23.97 | -0.042% | 723,419 | -4.380% |
| 2025-10-14 | 24.00 | 24.01 | 23.98 | 23.98 | -0.063% | 47,016 | -4.420% |
| 2025-10-13 | 23.98 | 24.00 | 23.95 | 24.00 | +0.104% | 56,242 | -4.480% |
| 2025-10-10 | 23.96 | 23.97 | 23.91 | 23.97 | +0.356% | 60,405 | -4.380% |
| 2025-10-09 | 23.88 | 23.91 | 23.87 | 23.89 | -0.084% | 35,542 | -4.040% |
| 2025-10-08 | 23.95 | 23.95 | 23.90 | 23.91 | +0.021% | 34,015 | -4.120% |
| 2025-10-07 | 23.89 | 23.91 | 23.88 | 23.90 | +0.063% | 360,445 | -4.100% |
| 2025-10-06 | 23.90 | 23.90 | 23.86 | 23.89 | +0.021% | 204,406 | -4.040% |
| 2025-10-03 | 23.87 | 23.94 | 23.85 | 23.88 | +0.126% | 272,899 | -4.020% |
| 2025-10-02 | 23.87 | 23.88 | 23.85 | 23.85 | -0.147% | 1,247,784 | -3.899% |
| 2025-10-01 | 23.90 | 23.90 | 23.87 | 23.89 | -0.209% | 28,713 | -4.040% |
| 2025-09-30 | 23.95 | 23.95 | 23.90 | 23.93 | +0.042% | 25,734 | -4.241% |
| 2025-09-29 | 23.89 | 23.93 | 23.89 | 23.93 | +0.147% | 39,597 | -4.201% |
| 2025-09-26 | 23.96 | 23.96 | 23.87 | 23.89 | -0.084% | 127,100 | -4.060% |
| 2025-09-25 | 23.89 | 23.95 | 23.87 | 23.91 | 0.000% | 105,249 | -4.141% |
| 2025-09-24 | 23.97 | 23.97 | 23.91 | 23.91 | -0.146% | 29,553 | -4.141% |
| 2025-09-23 | 23.95 | 23.97 | 23.91 | 23.95 | -0.021% | 60,464 | -4.281% |
| 2025-09-22 | 23.93 | 23.96 | 23.93 | 23.95 | -0.021% | 54,377 | -4.301% |
| 2025-09-19 | 23.93 | 23.97 | 23.93 | 23.95 | -0.063% | 72,725 | -4.321% |
| 2025-09-18 | 23.90 | 24.00 | 23.89 | 23.97 | +0.084% | 108,078 | -4.380% |
| 2025-09-17 | 23.95 | 24.02 | 23.94 | 23.95 | +0.084% | 844,928 | -4.301% |
| 2025-09-16 | 23.98 | 23.98 | 23.91 | 23.93 | 0.000% | 83,679 | -4.221% |
| 2025-09-15 | 23.91 | 23.93 | 23.88 | 23.93 | +0.251% | 28,057 | -4.221% |
| 2025-09-12 | 23.86 | 23.87 | 23.84 | 23.87 | -0.021% | 8,505 | -3.980% |
| 2025-09-11 | 23.84 | 23.89 | 23.83 | 23.88 | +0.256% | 41,354 | -4.000% |
| 2025-09-10 | 23.77 | 23.84 | 23.75 | 23.81 | +0.315% | 58,046 | -3.754% |
| 2025-09-09 | 23.70 | 23.77 | 23.70 | 23.74 | -0.129% | 125,206 | -3.451% |
| 2025-09-08 | 23.69 | 23.77 | 23.66 | 23.77 | +0.520% | 52,997 | -3.576% |
| 2025-09-05 | 23.60 | 23.65 | 23.59 | 23.65 | +0.497% | 37,696 | -3.074% |
| 2025-09-04 | 23.49 | 23.54 | 23.49 | 23.53 | +0.192% | 38,698 | -2.592% |
| 2025-09-03 | 23.41 | 23.50 | 23.41 | 23.48 | +0.213% | 70,643 | -2.406% |
| 2025-09-02 | 23.57 | 23.57 | 23.41 | 23.43 | -0.488% | 75,697 | -2.198% |
| 2025-08-29 | 23.53 | 23.55 | 23.50 | 23.55 | +0.085% | 75,438 | -2.675% |
| 2025-08-28 | 23.57 | 23.57 | 23.50 | 23.53 | 0.000% | 72,630 | -2.592% |
| 2025-08-27 | 23.50 | 23.53 | 23.50 | 23.53 | +0.085% | 15,070 | -2.592% |
| 2025-08-26 | 23.51 | 23.51 | 23.49 | 23.51 | +0.021% | 182,949 | -2.510% |
| 2025-08-25 | 23.51 | 23.51 | 23.46 | 23.50 | +0.110% | 110,006 | -2.489% |
| 2025-08-22 | 23.48 | 23.51 | 23.48 | 23.48 | +0.124% | 123,657 | -2.381% |
| 2025-08-21 | 23.46 | 23.46 | 23.44 | 23.45 | -0.043% | 116,875 | -2.260% |
| 2025-08-20 | 23.50 | 23.50 | 23.46 | 23.46 | -0.021% | 202,694 | -2.302% |
| 2025-08-19 | 23.47 | 23.47 | 23.46 | 23.46 | +0.021% | 54,992 | -2.323% |
| 2025-08-18 | 23.54 | 23.54 | 23.44 | 23.46 | -0.085% | 75,723 | -2.302% |
| 2025-08-15 | 23.46 | 23.50 | 23.44 | 23.48 | +0.021% | 148,027 | -2.385% |
| 2025-08-14 | 23.46 | 23.49 | 23.46 | 23.48 | -0.021% | 38,681 | -2.364% |
| 2025-08-13 | 23.48 | 23.54 | 23.46 | 23.48 | +0.128% | 221,385 | -2.385% |
| 2025-08-12 | 23.48 | 23.49 | 23.43 | 23.45 | -0.043% | 129,889 | -2.260% |
| 2025-08-11 | 23.44 | 23.46 | 23.44 | 23.46 | +0.211% | 95,545 | -2.302% |
| 2025-08-08 | 23.40 | 23.42 | 23.38 | 23.41 | -0.083% | 103,434 | -2.095% |
| 2025-08-07 | 23.46 | 23.46 | 23.42 | 23.43 | +0.064% | 151,735 | -2.177% |
| 2025-08-06 | 23.44 | 23.44 | 23.40 | 23.41 | -0.107% | 18,216 | -2.114% |
| 2025-08-05 | 23.43 | 23.45 | 23.42 | 23.44 | +0.085% | 53,814 | -2.218% |
| 2025-08-04 | 23.43 | 23.43 | 23.41 | 23.42 | +0.107% | 26,545 | -2.135% |
| 2025-08-01 | 23.39 | 23.42 | 23.37 | 23.39 | +0.150% | 39,806 | -2.030% |
| 2025-07-31 | 23.42 | 23.42 | 23.35 | 23.36 | +0.086% | 67,959 | -1.884% |
| 2025-07-30 | 23.36 | 23.36 | 23.32 | 23.34 | -0.171% | 12,437 | -1.799% |
| 2025-07-29 | 23.34 | 23.40 | 23.33 | 23.38 | +0.214% | 80,140 | -1.967% |
| 2025-07-28 | 23.34 | 23.34 | 23.31 | 23.33 | -0.021% | 95,069 | -1.757% |
| 2025-07-25 | 23.40 | 23.40 | 23.30 | 23.34 | 0.000% | 40,798 | -1.778% |
| 2025-07-24 | 23.30 | 23.34 | 23.29 | 23.34 | +0.064% | 48,649 | -1.778% |
| 2025-07-23 | 23.31 | 23.32 | 23.28 | 23.32 | +0.043% | 68,008 | -1.715% |
| 2025-07-22 | 23.32 | 23.33 | 23.31 | 23.31 | -0.043% | 37,200 | -1.673% |
| 2025-07-21 | 23.38 | 23.38 | 23.30 | 23.32 | +0.129% | 46,792 | -1.715% |
| 2025-07-18 | 23.35 | 23.35 | 23.26 | 23.29 | -0.129% | 56,658 | -1.589% |
| 2025-07-17 | 23.34 | 23.34 | 23.29 | 23.32 | -0.171% | 71,793 | -1.715% |
| 2025-07-16 | 23.42 | 23.42 | 23.35 | 23.36 | -0.171% | 460,697 | -1.884% |
| 2025-07-15 | 23.39 | 23.41 | 23.36 | 23.40 | +0.021% | 7,716 | -2.051% |
| 2025-07-14 | 23.37 | 23.41 | 23.37 | 23.39 | -0.107% | 40,900 | -2.030% |
| 2025-07-11 | 23.40 | 23.46 | 23.39 | 23.42 | -0.043% | 84,813 | -2.135% |
| 2025-07-10 | 23.43 | 23.43 | 23.41 | 23.43 | 0.000% | 21,371 | -2.177% |
| 2025-07-09 | 23.41 | 23.45 | 23.39 | 23.43 | +0.214% | 32,705 | -2.177% |
| 2025-07-08 | 23.38 | 23.39 | 23.35 | 23.38 | -0.171% | 28,155 | -1.967% |
| 2025-07-07 | 23.43 | 23.43 | 23.37 | 23.42 | +0.085% | 35,420 | -2.135% |
| 2025-07-03 | 23.39 | 23.43 | 23.38 | 23.40 | +0.043% | 36,555 | -2.051% |
| 2025-07-02 | 23.36 | 23.39 | 23.34 | 23.39 | 0.000% | 13,213 | -2.009% |
| 2025-07-01 | 23.40 | 23.40 | 23.36 | 23.39 | -0.189% | 22,950 | -2.009% |
| 2025-06-30 | 23.44 | 23.45 | 23.42 | 23.43 | +0.018% | 23,829 | -2.195% |
| 2025-06-27 | 23.44 | 23.46 | 23.40 | 23.43 | 0.000% | 27,975 | -2.177% |
| 2025-06-26 | 23.45 | 23.45 | 23.39 | 23.43 | +0.106% | 28,974 | -2.177% |
| 2025-06-25 | 23.40 | 23.41 | 23.40 | 23.41 | -0.013% | 104,100 | -2.073% |
| 2025-06-24 | 23.39 | 23.42 | 23.37 | 23.41 | +0.207% | 37,743 | -2.086% |
| 2025-06-23 | 23.38 | 23.40 | 23.36 | 23.36 | -0.256% | 42,986 | -1.884% |
| 2025-06-20 | 23.43 | 23.43 | 23.36 | 23.42 | +0.128% | 61,692 | -2.135% |
| 2025-06-18 | 23.38 | 23.42 | 23.36 | 23.39 | -0.043% | 245,875 | -2.009% |
| 2025-06-17 | 23.40 | 23.41 | 23.35 | 23.40 | +0.257% | 42,313 | -2.051% |
| 2025-06-16 | 23.37 | 23.37 | 23.32 | 23.34 | -0.043% | 23,677 | -1.799% |
| 2025-06-13 | 23.38 | 23.38 | 23.32 | 23.35 | -0.128% | 11,063 | -1.842% |
| 2025-06-12 | 23.37 | 23.39 | 23.35 | 23.38 | +0.171% | 27,989 | -1.967% |
| 2025-06-11 | 23.33 | 23.36 | 23.32 | 23.34 | +0.086% | 36,232 | -1.799% |
| 2025-06-10 | 23.32 | 23.34 | 23.31 | 23.32 | +0.043% | 10,748 | -1.715% |
| 2025-06-09 | 23.25 | 23.32 | 23.25 | 23.31 | +0.258% | 20,157 | -1.673% |
| 2025-06-06 | 23.25 | 23.28 | 23.24 | 23.25 | -0.343% | 21,054 | -1.419% |
| 2025-06-05 | 23.34 | 23.35 | 23.30 | 23.33 | 0.000% | 17,353 | -1.757% |
| 2025-06-04 | 23.33 | 23.34 | 23.30 | 23.33 | +0.172% | 63,487 | -1.757% |
| 2025-06-03 | 23.27 | 23.31 | 23.25 | 23.29 | +0.129% | 20,366 | -1.589% |
| 2025-06-02 | 23.28 | 23.28 | 23.24 | 23.26 | -0.408% | 8,879 | -1.462% |
| 2025-05-30 | 23.35 | 23.37 | 23.35 | 23.36 | -0.106% | 16,115 | -1.864% |
| 2025-05-29 | 23.35 | 23.40 | 23.35 | 23.38 | +0.128% | 28,304 | -1.967% |
| 2025-05-28 | 23.34 | 23.36 | 23.32 | 23.35 | -0.086% | 45,101 | -1.842% |
| 2025-05-27 | 23.31 | 23.39 | 23.30 | 23.37 | +0.300% | 52,796 | -1.926% |
| 2025-05-23 | 23.27 | 23.31 | 23.27 | 23.30 | +0.258% | 40,068 | -1.631% |
| 2025-05-22 | 23.20 | 23.26 | 23.20 | 23.24 | +0.108% | 35,181 | -1.377% |
| 2025-05-21 | 23.28 | 23.28 | 23.19 | 23.21 | -0.322% | 42,242 | -1.271% |
| 2025-05-20 | 23.30 | 23.31 | 23.27 | 23.29 | -0.086% | 41,813 | -1.589% |
| 2025-05-19 | 23.24 | 23.33 | 23.24 | 23.31 | -0.214% | 32,357 | -1.673% |
| 2025-05-16 | 23.36 | 23.40 | 23.33 | 23.36 | +0.215% | 35,022 | -1.884% |
| 2025-05-15 | 23.29 | 23.36 | 23.28 | 23.31 | -0.043% | 42,633 | -1.673% |
| 2025-05-14 | 23.31 | 23.34 | 23.28 | 23.32 | -0.128% | 58,061 | -1.715% |
| 2025-05-13 | 23.30 | 23.36 | 23.29 | 23.35 | +0.172% | 107,725 | -1.842% |
| 2025-05-12 | 23.29 | 23.31 | 23.29 | 23.31 | +0.064% | 13,242 | -1.673% |
| 2025-05-09 | 23.30 | 23.34 | 23.29 | 23.30 | 0.000% | 38,323 | -1.610% |
| 2025-05-08 | 23.32 | 23.36 | 23.28 | 23.30 | -0.257% | 41,729 | -1.610% |
| 2025-05-07 | 23.31 | 23.36 | 23.31 | 23.36 | +0.021% | 148,070 | -1.863% |
| 2025-05-06 | 23.26 | 23.37 | 23.20 | 23.35 | +0.365% | 133,537 | -1.842% |
| 2025-05-05 | 23.27 | 23.32 | 23.25 | 23.27 | -0.062% | 43,544 | -1.483% |
| 2025-05-02 | 23.26 | 23.29 | 23.26 | 23.28 | -0.132% | 9,337 | -1.544% |
| 2025-05-01 | 23.31 | 23.35 | 23.28 | 23.31 | +0.003% | 46,058 | -1.674% |
| 2025-04-30 | 23.44 | 23.44 | 23.20 | 23.31 | -0.045% | 54,788 | -1.671% |
| 2025-04-29 | 23.28 | 23.33 | 23.26 | 23.32 | +0.043% | 12,462 | -1.715% |
| 2025-04-28 | 23.26 | 23.32 | 23.22 | 23.31 | +0.258% | 90,949 | -1.673% |
| 2025-04-25 | 23.28 | 23.28 | 23.19 | 23.25 | -0.428% | 69,646 | -1.419% |
| 2025-04-24 | 23.23 | 23.39 | 23.23 | 23.35 | +0.908% | 82,876 | -1.842% |
| 2025-04-23 | 23.19 | 23.28 | 23.14 | 23.14 | -0.086% | 154,968 | -0.951% |
| 2025-04-22 | 23.18 | 23.18 | 23.09 | 23.16 | +0.260% | 23,765 | -1.036% |
| 2025-04-21 | 23.10 | 23.13 | 23.00 | 23.10 | -0.474% | 61,637 | -0.779% |
| 2025-04-17 | 23.18 | 23.30 | 23.00 | 23.21 | -0.172% | 101,017 | -1.249% |
| 2025-04-16 | 23.20 | 23.33 | 23.02 | 23.25 | +0.432% | 221,312 | -1.419% |
| 2025-04-15 | 23.11 | 23.23 | 23.11 | 23.15 | 0.000% | 44,828 | -0.994% |