ITDB
iShares LifePath Target Date 2030 ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
34.76USD+0.379%(+0.13)892
34.69Bid34.83Ask0.14SpreadITDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.90 | 34.90 | 34.74 | 34.76 | +0.368% | 34,111 | 0.000% |
| 2026-10-01 | 34.61 | 34.63 | 34.47 | 34.63 | +0.026% | 24,421 | +0.368% |
| 2026-09-30 | 34.72 | 34.78 | 34.62 | 34.62 | -0.174% | 9,549 | +0.394% |
| 2026-09-29 | 34.68 | 34.72 | 34.58 | 34.68 | -0.115% | 39,703 | +0.220% |
| 2026-09-28 | 34.72 | 34.84 | 34.67 | 34.72 | -0.701% | 27,654 | +0.105% |
| 2026-09-25 | 34.99 | 34.99 | 34.82 | 34.97 | +0.420% | 9,017 | -0.597% |
| 2026-09-24 | 34.86 | 34.88 | 34.74 | 34.82 | -0.287% | 13,798 | -0.180% |
| 2026-09-23 | 35.26 | 35.26 | 34.88 | 34.92 | -1.051% | 29,962 | -0.467% |
| 2026-09-22 | 35.29 | 35.32 | 35.20 | 35.29 | +0.085% | 42,795 | -1.512% |
| 2026-09-21 | 35.16 | 35.28 | 35.16 | 35.26 | +0.899% | 11,591 | -1.429% |
| 2026-09-18 | 34.91 | 34.95 | 34.86 | 34.95 | -0.281% | 3,758 | -0.542% |
| 2026-09-17 | 34.97 | 35.04 | 34.97 | 35.04 | +0.934% | 12,831 | -0.822% |
| 2026-09-16 | 34.93 | 34.99 | 34.63 | 34.72 | -0.288% | 14,230 | +0.105% |
| 2026-09-15 | 34.82 | 34.83 | 34.79 | 34.82 | -0.301% | 6,172 | -0.184% |
| 2026-09-14 | 34.98 | 35.02 | 34.86 | 34.93 | -0.436% | 25,555 | -0.484% |
| 2026-09-11 | 35.05 | 35.16 | 35.05 | 35.08 | +0.453% | 2,858 | -0.918% |
| 2026-09-10 | 34.90 | 35.01 | 34.90 | 34.92 | -0.782% | 30,130 | -0.469% |
| 2026-09-09 | 35.23 | 35.30 | 35.19 | 35.20 | -0.447% | 3,903 | -1.247% |
| 2026-09-08 | 35.46 | 35.46 | 35.35 | 35.35 | -0.329% | 7,938 | -1.689% |
| 2026-09-04 | 35.54 | 35.54 | 35.44 | 35.47 | +0.029% | 28,519 | -2.012% |
| 2026-09-03 | 35.37 | 35.50 | 35.37 | 35.46 | +0.621% | 16,445 | -1.984% |
| 2026-09-02 | 35.17 | 35.24 | 35.17 | 35.24 | +0.309% | 4,519 | -1.375% |
| 2026-09-01 | 35.13 | 35.31 | 35.13 | 35.13 | -0.597% | 13,937 | -1.070% |
| 2026-08-31 | 35.30 | 35.40 | 35.30 | 35.34 | -0.195% | 5,504 | -1.661% |
| 2026-08-28 | 35.50 | 35.53 | 35.38 | 35.41 | -0.387% | 6,615 | -1.853% |
| 2026-08-27 | 35.49 | 35.57 | 35.48 | 35.55 | +0.240% | 15,809 | -2.233% |
| 2026-08-26 | 35.50 | 35.51 | 35.45 | 35.47 | -0.127% | 3,154 | -1.998% |
| 2026-08-25 | 35.40 | 35.58 | 35.40 | 35.51 | +0.497% | 18,536 | -2.123% |
| 2026-08-24 | 35.31 | 35.34 | 35.30 | 35.33 | -0.118% | 9,517 | -1.637% |
| 2026-08-21 | 35.36 | 35.43 | 35.36 | 35.38 | +0.245% | 5,177 | -1.753% |
| 2026-08-20 | 35.37 | 35.44 | 35.29 | 35.29 | -0.341% | 13,163 | -1.512% |
| 2026-08-19 | 35.47 | 35.49 | 35.41 | 35.41 | +0.313% | 20,173 | -1.848% |
| 2026-08-18 | 35.37 | 35.37 | 35.27 | 35.30 | -0.535% | 9,492 | -1.540% |
| 2026-08-17 | 35.50 | 35.65 | 35.47 | 35.49 | -0.142% | 13,850 | -2.067% |
| 2026-08-14 | 35.54 | 35.64 | 35.51 | 35.54 | -0.171% | 8,649 | -2.206% |
| 2026-08-13 | 35.59 | 35.65 | 35.59 | 35.60 | +0.418% | 6,705 | -2.374% |
| 2026-08-12 | 35.52 | 35.54 | 35.45 | 35.45 | +0.289% | 14,077 | -1.965% |
| 2026-08-11 | 35.38 | 35.46 | 35.35 | 35.35 | -0.046% | 9,290 | -1.682% |
| 2026-08-10 | 35.43 | 35.44 | 35.36 | 35.37 | -0.274% | 75,849 | -1.727% |
| 2026-08-07 | 35.52 | 35.52 | 35.41 | 35.46 | +0.494% | 7,306 | -1.996% |
| 2026-08-06 | 35.37 | 35.40 | 35.26 | 35.29 | -0.283% | 15,156 | -1.512% |
| 2026-08-05 | 35.44 | 35.53 | 35.39 | 35.39 | -0.085% | 22,367 | -1.791% |
| 2026-08-04 | 35.18 | 35.44 | 35.18 | 35.42 | +1.174% | 13,763 | -1.874% |
| 2026-08-03 | 34.85 | 35.04 | 34.84 | 35.01 | +0.601% | 29,326 | -0.722% |
| 2026-07-31 | 34.88 | 34.88 | 34.69 | 34.80 | -0.001% | 18,142 | -0.125% |
| 2026-07-30 | 34.70 | 34.80 | 34.61 | 34.80 | +1.096% | 19,724 | -0.126% |
| 2026-07-29 | 34.57 | 34.78 | 34.42 | 34.42 | -0.851% | 36,367 | +0.969% |
| 2026-07-28 | 34.59 | 34.77 | 34.59 | 34.72 | +0.097% | 7,173 | +0.110% |
| 2026-07-27 | 34.80 | 34.80 | 34.60 | 34.68 | +0.186% | 29,525 | +0.207% |
| 2026-07-24 | 34.65 | 34.77 | 34.59 | 34.62 | +0.001% | 10,693 | +0.393% |
| 2026-07-23 | 34.66 | 34.67 | 34.55 | 34.62 | -0.688% | 24,914 | +0.394% |
| 2026-07-22 | 34.88 | 34.89 | 34.85 | 34.86 | -0.038% | 11,788 | -0.297% |
| 2026-07-21 | 34.71 | 34.89 | 34.71 | 34.87 | +0.511% | 32,096 | -0.335% |
| 2026-07-20 | 34.92 | 34.92 | 34.70 | 34.70 | -0.309% | 26,361 | +0.174% |
| 2026-07-17 | 34.75 | 34.86 | 34.73 | 34.80 | -0.337% | 11,838 | -0.135% |
| 2026-07-16 | 34.99 | 34.99 | 34.87 | 34.92 | -0.370% | 18,510 | -0.471% |
| 2026-07-15 | 34.95 | 35.06 | 34.94 | 35.05 | +0.245% | 6,628 | -0.840% |
| 2026-07-14 | 34.93 | 35.03 | 34.91 | 34.96 | +0.417% | 17,022 | -0.597% |
| 2026-07-13 | 34.93 | 34.93 | 34.79 | 34.82 | -0.694% | 11,298 | -0.182% |
| 2026-07-10 | 35.05 | 35.09 | 34.90 | 35.06 | +0.209% | 10,760 | -0.875% |
| 2026-07-09 | 34.91 | 35.02 | 34.90 | 34.99 | +0.373% | 17,337 | -0.668% |
| 2026-07-08 | 34.77 | 34.86 | 34.69 | 34.86 | -0.265% | 7,936 | -0.297% |
| 2026-07-07 | 35.16 | 35.16 | 34.93 | 34.95 | -0.621% | 15,709 | -0.561% |
| 2026-07-06 | 35.17 | 35.20 | 35.10 | 35.17 | +0.553% | 30,626 | -1.178% |
| 2026-07-02 | 35.11 | 35.16 | 34.84 | 34.98 | +0.049% | 31,562 | -0.632% |
| 2026-07-01 | 34.88 | 35.05 | 34.88 | 34.96 | -0.257% | 9,638 | -0.583% |
| 2026-06-30 | 35.02 | 35.11 | 34.99 | 35.05 | +0.099% | 3,594 | -0.838% |
| 2026-06-29 | 34.97 | 35.02 | 34.83 | 35.02 | +0.439% | 6,608 | -0.740% |
| 2026-06-26 | 34.88 | 34.95 | 34.84 | 34.86 | +0.031% | 15,774 | -0.305% |
| 2026-06-25 | 35.10 | 35.10 | 34.85 | 34.85 | +0.222% | 11,862 | -0.274% |
| 2026-06-24 | 34.80 | 34.89 | 34.77 | 34.77 | +0.104% | 6,528 | -0.052% |
| 2026-06-23 | 34.75 | 34.83 | 34.69 | 34.74 | -0.826% | 10,547 | +0.052% |
| 2026-06-22 | 35.11 | 35.13 | 35.02 | 35.03 | -0.205% | 20,542 | -0.775% |
| 2026-06-18 | 35.07 | 35.11 | 35.05 | 35.10 | +0.723% | 2,947 | -0.978% |
| 2026-06-17 | 35.13 | 35.19 | 34.85 | 34.85 | -0.668% | 10,292 | -0.262% |
| 2026-06-16 | 35.19 | 35.22 | 35.08 | 35.08 | -0.145% | 13,585 | -0.929% |
| 2026-06-15 | 35.05 | 35.21 | 35.05 | 35.13 | +0.739% | 53,616 | -1.073% |
| 2026-06-12 | 34.73 | 34.89 | 34.73 | 34.88 | +0.131% | 8,834 | -0.342% |
| 2026-06-11 | 34.50 | 34.86 | 34.42 | 34.83 | +1.407% | 6,273 | -0.212% |
| 2026-06-10 | 34.52 | 34.63 | 34.35 | 34.35 | -0.693% | 19,888 | +1.193% |
| 2026-06-09 | 34.77 | 34.77 | 34.39 | 34.59 | +0.047% | 11,685 | +0.491% |
| 2026-06-08 | 34.75 | 34.75 | 34.57 | 34.57 | +0.154% | 15,862 | +0.539% |
| 2026-06-05 | 34.78 | 34.83 | 34.48 | 34.52 | -1.549% | 36,109 | +0.693% |
| 2026-06-04 | 34.95 | 35.10 | 34.95 | 35.06 | +0.160% | 17,095 | -0.866% |
| 2026-06-03 | 35.04 | 35.09 | 35.00 | 35.00 | -0.468% | 3,893 | -0.707% |
| 2026-06-02 | 35.12 | 35.19 | 35.12 | 35.17 | +0.257% | 13,718 | -1.172% |
| 2026-06-01 | 35.11 | 35.15 | 34.93 | 35.08 | +0.075% | 23,153 | -0.918% |
| 2026-05-29 | 35.00 | 35.09 | 35.00 | 35.05 | +0.103% | 5,884 | -0.844% |
| 2026-05-28 | 34.94 | 35.05 | 34.83 | 35.02 | +0.285% | 5,069 | -0.742% |
| 2026-05-27 | 35.06 | 35.06 | 34.88 | 34.92 | -0.077% | 38,633 | -0.459% |
| 2026-05-26 | 34.86 | 34.95 | 34.86 | 34.94 | +0.711% | 5,558 | -0.535% |
| 2026-05-22 | 34.69 | 34.75 | 34.63 | 34.70 | +0.192% | 6,287 | +0.172% |
| 2026-05-21 | 34.48 | 34.66 | 34.41 | 34.63 | +0.258% | 11,235 | +0.364% |
| 2026-05-20 | 34.35 | 34.56 | 34.28 | 34.54 | +0.949% | 11,199 | +0.623% |
| 2026-05-19 | 34.30 | 34.35 | 34.19 | 34.22 | -0.476% | 15,030 | +1.578% |
| 2026-05-18 | 34.39 | 34.47 | 34.28 | 34.38 | +0.034% | 5,633 | +1.095% |
| 2026-05-15 | 34.48 | 34.48 | 34.37 | 34.37 | -1.212% | 26,106 | +1.129% |
| 2026-05-14 | 34.78 | 34.84 | 34.73 | 34.79 | +0.275% | 37,239 | -0.097% |
| 2026-05-13 | 34.57 | 34.72 | 34.56 | 34.69 | +0.274% | 43,561 | +0.178% |
| 2026-05-12 | 34.57 | 34.60 | 34.42 | 34.60 | -0.342% | 17,832 | +0.452% |
| 2026-05-11 | 34.75 | 34.77 | 34.70 | 34.72 | -0.148% | 30,035 | +0.108% |
| 2026-05-08 | 34.77 | 34.77 | 34.70 | 34.77 | +0.680% | 16,821 | -0.039% |
| 2026-05-07 | 34.85 | 34.85 | 34.54 | 34.54 | -0.618% | 5,567 | +0.640% |
| 2026-05-06 | 34.54 | 34.75 | 34.54 | 34.75 | +1.062% | 179,480 | +0.018% |
| 2026-05-05 | 34.20 | 34.38 | 34.20 | 34.38 | +0.659% | 24,194 | +1.080% |
| 2026-05-04 | 34.32 | 34.32 | 34.08 | 34.16 | -0.392% | 48,816 | +1.746% |
| 2026-05-01 | 34.34 | 34.39 | 34.29 | 34.29 | +0.101% | 22,236 | +1.346% |
| 2026-04-30 | 34.06 | 34.28 | 34.06 | 34.26 | +0.918% | 22,287 | +1.449% |
| 2026-04-29 | 33.98 | 34.03 | 33.90 | 33.95 | -0.395% | 48,925 | +2.380% |
| 2026-04-28 | 34.17 | 34.17 | 34.01 | 34.08 | -0.291% | 107,024 | +1.976% |
| 2026-04-27 | 34.23 | 34.24 | 34.15 | 34.18 | -0.110% | 54,155 | +1.680% |
| 2026-04-24 | 34.08 | 34.22 | 34.08 | 34.22 | +0.508% | 109,378 | +1.567% |
| 2026-04-23 | 34.16 | 34.18 | 33.98 | 34.05 | -0.418% | 13,233 | +2.083% |
| 2026-04-22 | 34.17 | 34.20 | 34.14 | 34.19 | +0.514% | 13,646 | +1.656% |
| 2026-04-21 | 34.27 | 34.29 | 34.02 | 34.02 | -0.678% | 58,024 | +2.179% |
| 2026-04-20 | 34.17 | 34.26 | 34.17 | 34.25 | -0.168% | 12,795 | +1.486% |
| 2026-04-17 | 34.31 | 34.38 | 34.29 | 34.30 | +0.862% | 8,357 | +1.316% |
| 2026-04-16 | 34.05 | 34.07 | 33.99 | 34.01 | -0.083% | 5,014 | +2.190% |
| 2026-04-15 | 33.96 | 34.04 | 33.93 | 34.04 | +0.228% | 11,267 | +2.104% |
| 2026-04-14 | 33.86 | 33.97 | 33.80 | 33.96 | +0.673% | 23,959 | +2.337% |
| 2026-04-13 | 33.48 | 33.74 | 33.47 | 33.74 | +0.561% | 12,079 | +3.026% |
| 2026-04-10 | 33.64 | 33.65 | 33.55 | 33.55 | +0.022% | 4,447 | +3.604% |
| 2026-04-09 | 33.54 | 33.63 | 33.45 | 33.54 | +0.063% | 14,076 | +3.626% |
| 2026-04-08 | 33.70 | 33.70 | 33.47 | 33.52 | +1.676% | 39,518 | +3.691% |
| 2026-04-07 | 32.81 | 32.97 | 32.76 | 32.97 | +0.069% | 1,555 | +5.429% |
| 2026-04-06 | 32.88 | 32.98 | 32.87 | 32.94 | +0.169% | 3,537 | +5.501% |
| 2026-04-02 | 32.67 | 32.91 | 32.60 | 32.89 | +0.117% | 3,269 | +5.680% |
| 2026-04-01 | 32.91 | 33.01 | 32.84 | 32.85 | +0.373% | 24,841 | +5.803% |
| 2026-03-31 | 32.50 | 32.73 | 32.42 | 32.73 | +1.549% | 8,792 | +6.197% |
| 2026-03-30 | 32.42 | 32.42 | 32.16 | 32.23 | +0.157% | 19,332 | +7.842% |
| 2026-03-27 | 32.19 | 32.31 | 32.14 | 32.18 | -0.624% | 15,064 | +8.011% |
| 2026-03-26 | 32.58 | 32.59 | 32.38 | 32.38 | -1.187% | 6,536 | +7.337% |
| 2026-03-25 | 32.73 | 32.82 | 32.73 | 32.77 | +0.634% | 8,191 | +6.063% |
| 2026-03-24 | 32.55 | 32.67 | 32.50 | 32.56 | -0.420% | 6,745 | +6.736% |
| 2026-03-23 | 32.74 | 32.79 | 32.64 | 32.70 | +1.079% | 7,656 | +6.288% |
| 2026-03-20 | 32.72 | 32.72 | 32.30 | 32.35 | -1.580% | 10,039 | +7.435% |
| 2026-03-19 | 32.64 | 32.89 | 32.64 | 32.87 | -0.034% | 12,352 | +5.738% |
| 2026-03-18 | 33.10 | 33.10 | 32.88 | 32.88 | -0.933% | 4,275 | +5.702% |
| 2026-03-17 | 33.27 | 33.27 | 33.18 | 33.19 | +0.294% | 7,906 | +4.715% |
| 2026-03-16 | 32.99 | 33.14 | 32.99 | 33.09 | +0.874% | 9,310 | +5.023% |
| 2026-03-13 | 33.11 | 33.11 | 32.81 | 32.81 | -0.442% | 14,451 | +5.941% |
| 2026-03-12 | 33.11 | 33.11 | 32.95 | 32.95 | -0.954% | 12,443 | +5.473% |
| 2026-03-11 | 33.33 | 33.37 | 33.23 | 33.27 | -0.315% | 7,927 | +4.467% |
| 2026-03-10 | 33.43 | 33.54 | 33.37 | 33.38 | -0.150% | 32,696 | +4.139% |
| 2026-03-09 | 32.97 | 33.42 | 32.92 | 33.42 | +0.549% | 19,976 | +3.983% |
| 2026-03-06 | 33.23 | 33.30 | 33.13 | 33.24 | -0.575% | 5,272 | +4.553% |
| 2026-03-05 | 33.53 | 33.56 | 33.31 | 33.44 | -0.734% | 12,102 | +3.952% |
| 2026-03-04 | 33.56 | 33.72 | 33.55 | 33.68 | +0.424% | 6,696 | +3.189% |
| 2026-03-03 | 33.46 | 33.60 | 33.24 | 33.54 | -1.073% | 26,504 | +3.626% |
| 2026-03-02 | 33.82 | 33.96 | 33.75 | 33.90 | -0.431% | 10,527 | +2.515% |
| 2026-02-27 | 34.15 | 34.15 | 34.01 | 34.05 | -0.116% | 28,853 | +2.073% |
| 2026-02-26 | 34.17 | 34.17 | 33.99 | 34.09 | -0.057% | 8,105 | +1.955% |
| 2026-02-25 | 34.05 | 34.12 | 34.02 | 34.11 | +0.396% | 10,766 | +1.897% |
| 2026-02-24 | 33.91 | 33.99 | 33.84 | 33.98 | +0.420% | 9,922 | +2.300% |
| 2026-02-23 | 34.01 | 34.01 | 33.81 | 33.83 | -0.354% | 26,343 | +2.729% |
| 2026-02-20 | 33.82 | 33.95 | 33.82 | 33.95 | +0.343% | 10,712 | +2.365% |
| 2026-02-19 | 33.77 | 33.84 | 33.73 | 33.84 | -0.038% | 11,254 | +2.717% |
| 2026-02-18 | 33.82 | 33.92 | 33.79 | 33.85 | +0.146% | 31,035 | +2.678% |
| 2026-02-17 | 33.75 | 33.83 | 33.66 | 33.80 | +0.041% | 6,431 | +2.828% |
| 2026-02-13 | 33.80 | 33.85 | 33.71 | 33.79 | +0.253% | 7,518 | +2.870% |
| 2026-02-12 | 33.74 | 33.80 | 33.70 | 33.70 | -0.527% | 4,247 | +3.130% |
| 2026-02-11 | 33.97 | 33.97 | 33.79 | 33.88 | +0.118% | 7,624 | +2.586% |
| 2026-02-10 | 33.93 | 33.93 | 33.84 | 33.84 | +0.148% | 19,749 | +2.708% |
| 2026-02-09 | 33.65 | 33.81 | 33.62 | 33.79 | +0.416% | 26,689 | +2.860% |
| 2026-02-06 | 33.48 | 33.65 | 33.48 | 33.65 | +1.173% | 13,894 | +3.288% |
| 2026-02-05 | 33.33 | 33.39 | 33.24 | 33.26 | -0.598% | 29,492 | +4.499% |
| 2026-02-04 | 33.52 | 33.54 | 33.34 | 33.46 | -0.090% | 10,722 | +3.874% |
| 2026-02-03 | 33.61 | 33.61 | 33.34 | 33.49 | -0.119% | 22,953 | +3.781% |
| 2026-02-02 | 33.48 | 33.56 | 33.40 | 33.53 | +0.128% | 26,811 | +3.657% |
| 2026-01-30 | 33.63 | 33.63 | 33.39 | 33.49 | -0.425% | 43,819 | +3.790% |
| 2026-01-29 | 33.65 | 33.65 | 33.44 | 33.63 | +0.083% | 14,097 | +3.349% |
| 2026-01-28 | 33.65 | 33.65 | 33.54 | 33.60 | -0.068% | 8,397 | +3.435% |
| 2026-01-27 | 33.63 | 33.65 | 33.59 | 33.63 | +0.463% | 22,310 | +3.364% |
| 2026-01-26 | 33.53 | 33.56 | 33.47 | 33.47 | +0.150% | 32,744 | +3.843% |
| 2026-01-23 | 33.32 | 33.42 | 33.32 | 33.42 | +0.202% | 18,860 | +3.999% |
| 2026-01-22 | 33.36 | 33.41 | 33.33 | 33.35 | +0.278% | 14,636 | +4.209% |
| 2026-01-21 | 33.12 | 33.33 | 33.09 | 33.26 | +0.689% | 8,758 | +4.499% |
| 2026-01-20 | 33.18 | 33.19 | 33.02 | 33.03 | -1.092% | 20,400 | +5.219% |
| 2026-01-16 | 33.47 | 33.47 | 33.34 | 33.40 | +0.031% | 14,131 | +4.070% |
| 2026-01-15 | 33.51 | 33.51 | 33.39 | 33.39 | +0.029% | 4,809 | +4.102% |
| 2026-01-14 | 33.36 | 33.38 | 33.29 | 33.38 | +0.067% | 13,522 | +4.132% |
| 2026-01-13 | 33.42 | 33.42 | 33.34 | 33.35 | -0.159% | 18,088 | +4.202% |
| 2026-01-12 | 33.36 | 33.42 | 33.35 | 33.41 | +0.152% | 29,178 | +4.037% |
| 2026-01-09 | 33.31 | 33.37 | 33.25 | 33.36 | +0.443% | 21,917 | +4.195% |
| 2026-01-08 | 33.21 | 33.23 | 33.15 | 33.21 | -0.060% | 18,025 | +4.656% |
| 2026-01-07 | 33.31 | 33.32 | 33.22 | 33.23 | -0.150% | 14,135 | +4.593% |
| 2026-01-06 | 33.24 | 33.45 | 33.18 | 33.28 | +0.392% | 59,951 | +4.436% |
| 2026-01-05 | 33.15 | 33.19 | 33.09 | 33.15 | +0.363% | 30,484 | +4.846% |
| 2026-01-02 | 32.99 | 33.03 | 32.92 | 33.03 | +0.334% | 31,765 | +5.226% |
| 2025-12-31 | 33.07 | 33.07 | 32.91 | 32.92 | -0.484% | 35,525 | +5.578% |
| 2025-12-30 | 33.11 | 33.11 | 33.03 | 33.08 | +0.030% | 71,996 | +5.067% |
| 2025-12-29 | 33.07 | 33.09 | 33.03 | 33.07 | -0.121% | 84,750 | +5.099% |
| 2025-12-26 | 33.15 | 33.15 | 33.06 | 33.11 | +0.091% | 81,187 | +4.972% |
| 2025-12-24 | 33.05 | 33.10 | 33.02 | 33.08 | +0.212% | 11,000 | +5.067% |
| 2025-12-23 | 32.91 | 33.01 | 32.91 | 33.01 | -1.756% | 47,568 | +5.290% |
| 2025-12-22 | 33.61 | 33.62 | 33.53 | 33.60 | +0.299% | 22,312 | +3.441% |
| 2025-12-19 | 33.47 | 33.51 | 33.43 | 33.50 | +0.299% | 12,696 | +3.750% |
| 2025-12-18 | 33.40 | 33.47 | 33.36 | 33.40 | +0.421% | 21,684 | +4.061% |
| 2025-12-17 | 33.43 | 33.43 | 33.25 | 33.26 | -0.389% | 18,239 | +4.499% |
| 2025-12-16 | 33.40 | 33.40 | 33.29 | 33.39 | -0.090% | 7,075 | +4.092% |
| 2025-12-15 | 33.50 | 33.52 | 33.38 | 33.42 | 0.000% | 11,487 | +3.999% |
| 2025-12-12 | 33.55 | 33.60 | 33.35 | 33.42 | -0.565% | 69,465 | +3.999% |
| 2025-12-11 | 33.52 | 33.62 | 33.51 | 33.61 | +0.199% | 9,817 | +3.411% |
| 2025-12-10 | 33.40 | 33.57 | 33.35 | 33.54 | +0.573% | 12,639 | +3.616% |
| 2025-12-09 | 33.41 | 33.44 | 33.35 | 33.35 | -0.143% | 847 | +4.210% |
| 2025-12-08 | 33.53 | 33.53 | 33.37 | 33.40 | -0.269% | 8,927 | +4.061% |
| 2025-12-05 | 33.55 | 33.55 | 33.45 | 33.49 | +0.030% | 17,377 | +3.781% |
| 2025-12-04 | 33.46 | 33.49 | 33.42 | 33.48 | -0.030% | 3,833 | +3.812% |
| 2025-12-03 | 33.41 | 33.49 | 33.40 | 33.49 | +0.269% | 10,270 | +3.781% |
| 2025-12-02 | 33.40 | 33.40 | 33.34 | 33.40 | +0.159% | 4,128 | +4.061% |
| 2025-12-01 | 33.27 | 33.41 | 33.27 | 33.35 | -0.457% | 13,505 | +4.226% |
| 2025-11-28 | 33.43 | 33.50 | 33.43 | 33.50 | +0.224% | 1,268 | +3.750% |
| 2025-11-26 | 33.26 | 33.46 | 33.26 | 33.42 | +0.481% | 22,151 | +3.983% |
| 2025-11-25 | 33.20 | 33.27 | 33.09 | 33.27 | +0.529% | 115,516 | +4.483% |
| 2025-11-24 | 33.00 | 33.09 | 32.94 | 33.09 | +0.724% | 13,669 | +5.036% |
| 2025-11-21 | 32.77 | 32.95 | 32.70 | 32.85 | +0.557% | 7,632 | +5.796% |
| 2025-11-20 | 33.14 | 33.14 | 32.67 | 32.67 | -0.585% | 15,005 | +6.386% |
| 2025-11-19 | 32.90 | 32.98 | 32.80 | 32.86 | -0.030% | 18,743 | +5.763% |
| 2025-11-18 | 32.85 | 32.94 | 32.77 | 32.87 | -0.356% | 7,944 | +5.731% |
| 2025-11-17 | 33.14 | 33.17 | 32.91 | 32.99 | -0.513% | 22,466 | +5.354% |
| 2025-11-14 | 33.14 | 33.23 | 33.09 | 33.16 | -0.090% | 11,453 | +4.814% |
| 2025-11-13 | 33.46 | 33.46 | 33.17 | 33.19 | -0.925% | 15,833 | +4.719% |
| 2025-11-12 | 33.54 | 33.54 | 33.47 | 33.50 | +0.090% | 22,939 | +3.750% |
| 2025-11-11 | 33.40 | 33.47 | 33.38 | 33.47 | +0.300% | 17,986 | +3.843% |
| 2025-11-10 | 33.32 | 33.38 | 33.23 | 33.37 | +0.664% | 13,077 | +4.154% |
| 2025-11-07 | 33.05 | 33.15 | 32.95 | 33.15 | +0.227% | 6,078 | +4.846% |
| 2025-11-06 | 33.24 | 33.24 | 33.05 | 33.08 | -0.466% | 7,028 | +5.083% |
| 2025-11-05 | 33.19 | 33.26 | 33.11 | 33.23 | +0.332% | 49,997 | +4.593% |
| 2025-11-04 | 33.09 | 33.27 | 33.09 | 33.12 | -0.838% | 18,436 | +4.941% |
| 2025-11-03 | 33.40 | 33.59 | 33.26 | 33.40 | +0.180% | 61,886 | +4.061% |
| 2025-10-31 | 33.43 | 33.43 | 33.28 | 33.34 | +0.111% | 26,111 | +4.248% |
| 2025-10-30 | 33.28 | 33.42 | 33.28 | 33.30 | -0.436% | 11,217 | +4.364% |
| 2025-10-29 | 33.59 | 33.61 | 33.41 | 33.45 | -0.413% | 15,219 | +3.908% |
| 2025-10-28 | 33.54 | 33.62 | 33.53 | 33.59 | -0.007% | 18,335 | +3.479% |
| 2025-10-27 | 33.57 | 33.59 | 33.48 | 33.59 | +0.518% | 15,414 | +3.472% |
| 2025-10-24 | 33.41 | 33.46 | 33.40 | 33.42 | +0.442% | 35,038 | +4.008% |
| 2025-10-23 | 33.18 | 33.34 | 33.18 | 33.27 | +0.164% | 28,071 | +4.467% |
| 2025-10-22 | 33.33 | 33.33 | 33.15 | 33.22 | -0.223% | 21,070 | +4.638% |
| 2025-10-21 | 33.35 | 33.35 | 33.27 | 33.29 | -0.120% | 15,955 | +4.405% |
| 2025-10-20 | 33.27 | 33.36 | 33.25 | 33.33 | +0.573% | 11,507 | +4.279% |
| 2025-10-17 | 33.08 | 33.14 | 33.01 | 33.14 | +0.121% | 4,136 | +4.877% |
| 2025-10-16 | 33.20 | 33.20 | 33.04 | 33.10 | +0.086% | 6,056 | +5.004% |
| 2025-10-15 | 33.14 | 33.23 | 33.07 | 33.07 | +0.308% | 8,502 | +5.095% |
| 2025-10-14 | 32.76 | 33.07 | 32.76 | 32.97 | +0.022% | 6,553 | +5.418% |
| 2025-10-13 | 32.93 | 32.99 | 32.87 | 32.96 | +0.742% | 12,688 | +5.441% |
| 2025-10-10 | 33.13 | 33.13 | 32.71 | 32.72 | -0.939% | 16,957 | +6.223% |
| 2025-10-09 | 33.12 | 33.13 | 33.03 | 33.03 | -0.408% | 9,162 | +5.226% |
| 2025-10-08 | 33.07 | 33.17 | 33.07 | 33.17 | +0.287% | 14,109 | +4.797% |
| 2025-10-07 | 33.10 | 33.10 | 33.07 | 33.07 | -0.241% | 4,023 | +5.099% |
| 2025-10-06 | 33.20 | 33.20 | 33.13 | 33.15 | +0.069% | 17,167 | +4.846% |
| 2025-10-03 | 33.16 | 33.20 | 33.10 | 33.13 | +0.091% | 15,052 | +4.918% |
| 2025-10-02 | 33.15 | 33.15 | 33.03 | 33.10 | +0.091% | 20,479 | +5.013% |
| 2025-10-01 | 33.01 | 33.08 | 32.98 | 33.07 | +0.355% | 9,871 | +5.109% |
| 2025-09-30 | 32.93 | 32.95 | 32.86 | 32.95 | +0.122% | 17,000 | +5.482% |
| 2025-09-29 | 32.89 | 32.91 | 32.83 | 32.91 | +0.335% | 16,039 | +5.610% |
| 2025-09-26 | 32.76 | 32.80 | 32.72 | 32.80 | +0.306% | 7,957 | +5.964% |
| 2025-09-25 | 32.64 | 32.71 | 32.63 | 32.70 | -0.396% | 7,458 | +6.288% |
| 2025-09-24 | 32.91 | 32.94 | 32.79 | 32.83 | -0.273% | 23,853 | +5.867% |
| 2025-09-23 | 33.01 | 33.01 | 32.91 | 32.92 | -0.091% | 27,563 | +5.578% |
| 2025-09-22 | 32.91 | 32.96 | 32.84 | 32.95 | +0.176% | 12,023 | +5.482% |
| 2025-09-19 | 32.93 | 32.93 | 32.85 | 32.89 | -0.024% | 9,088 | +5.667% |
| 2025-09-18 | 32.90 | 32.92 | 32.85 | 32.90 | +0.218% | 8,714 | +5.642% |
| 2025-09-17 | 32.95 | 32.96 | 32.83 | 32.83 | -0.187% | 3,681 | +5.872% |
| 2025-09-16 | 32.96 | 32.96 | 32.85 | 32.89 | -0.052% | 7,484 | +5.674% |
| 2025-09-15 | 32.90 | 32.91 | 32.87 | 32.91 | +0.365% | 12,910 | +5.620% |
| 2025-09-12 | 32.83 | 32.83 | 32.73 | 32.79 | -0.108% | 13,107 | +6.005% |
| 2025-09-11 | 32.72 | 32.84 | 32.72 | 32.82 | +0.569% | 7,964 | +5.891% |
| 2025-09-10 | 32.67 | 32.69 | 32.61 | 32.64 | +0.184% | 7,033 | +6.494% |
| 2025-09-09 | 32.60 | 32.60 | 32.52 | 32.58 | +0.021% | 9,325 | +6.690% |
| 2025-09-08 | 32.58 | 32.58 | 32.50 | 32.57 | +0.494% | 10,634 | +6.713% |
| 2025-09-05 | 32.47 | 32.54 | 32.41 | 32.41 | +0.234% | 3,192 | +7.239% |
| 2025-09-04 | 32.22 | 32.33 | 32.19 | 32.33 | +0.521% | 11,504 | +7.490% |
| 2025-09-03 | 32.15 | 32.19 | 32.11 | 32.17 | +0.333% | 6,696 | +8.051% |
| 2025-09-02 | 32.03 | 32.06 | 31.93 | 32.06 | -0.502% | 9,830 | +8.410% |
| 2025-08-29 | 32.22 | 32.23 | 32.18 | 32.22 | -0.242% | 16,671 | +7.866% |
| 2025-08-28 | 32.20 | 32.34 | 32.20 | 32.30 | +0.102% | 7,842 | +7.605% |
| 2025-08-27 | 32.19 | 32.27 | 32.19 | 32.27 | +0.208% | 5,920 | +7.715% |
| 2025-08-26 | 32.20 | 32.20 | 32.11 | 32.20 | +0.062% | 14,356 | +7.939% |
| 2025-08-25 | 32.28 | 32.28 | 32.18 | 32.18 | -0.402% | 12,411 | +8.006% |
| 2025-08-22 | 32.02 | 32.32 | 32.02 | 32.31 | +1.105% | 14,477 | +7.571% |
| 2025-08-21 | 32.01 | 32.02 | 31.96 | 31.96 | -0.250% | 1,602 | +8.760% |
| 2025-08-20 | 32.00 | 32.04 | 31.94 | 32.04 | +0.030% | 32,056 | +8.488% |
| 2025-08-19 | 32.14 | 32.14 | 32.02 | 32.03 | -0.161% | 10,752 | +8.520% |
| 2025-08-18 | 32.13 | 32.13 | 32.05 | 32.08 | -0.065% | 10,351 | +8.346% |
| 2025-08-15 | 32.10 | 32.19 | 32.09 | 32.10 | -0.087% | 12,703 | +8.275% |
| 2025-08-14 | 32.02 | 32.13 | 32.02 | 32.13 | -0.159% | 24,583 | +8.181% |
| 2025-08-13 | 32.17 | 32.21 | 32.13 | 32.18 | +0.371% | 38,023 | +8.009% |
| 2025-08-12 | 31.91 | 32.06 | 31.88 | 32.06 | +0.596% | 9,486 | +8.410% |
| 2025-08-11 | 31.95 | 31.96 | 31.87 | 31.87 | -0.125% | 11,350 | +9.056% |
| 2025-08-08 | 31.93 | 31.93 | 31.87 | 31.91 | +0.157% | 13,489 | +8.920% |
| 2025-08-07 | 31.98 | 31.98 | 31.76 | 31.86 | +0.126% | 5,681 | +9.091% |
| 2025-08-06 | 31.77 | 31.84 | 31.75 | 31.82 | +0.189% | 3,343 | +9.228% |
| 2025-08-05 | 31.81 | 31.81 | 31.70 | 31.76 | +0.095% | 8,313 | +9.434% |
| 2025-08-04 | 31.68 | 31.74 | 31.65 | 31.73 | +0.666% | 22,896 | +9.538% |
| 2025-08-01 | 31.50 | 31.52 | 31.39 | 31.52 | -0.190% | 10,820 | +10.267% |
| 2025-07-31 | 31.76 | 31.76 | 31.58 | 31.58 | -0.184% | 9,409 | +10.058% |
| 2025-07-30 | 31.71 | 31.79 | 31.59 | 31.64 | -0.447% | 17,741 | +9.856% |
| 2025-07-29 | 31.75 | 31.78 | 31.73 | 31.78 | +0.347% | 10,621 | +9.365% |
| 2025-07-28 | 31.81 | 31.81 | 31.67 | 31.67 | -0.487% | 12,911 | +9.745% |
| 2025-07-25 | 31.73 | 31.83 | 31.72 | 31.82 | +0.205% | 8,263 | +9.211% |
| 2025-07-24 | 31.79 | 31.81 | 31.76 | 31.76 | -0.189% | 7,493 | +9.434% |
| 2025-07-23 | 31.80 | 31.82 | 31.69 | 31.82 | +0.474% | 31,797 | +9.228% |
| 2025-07-22 | 31.60 | 31.68 | 31.59 | 31.67 | +0.222% | 16,583 | +9.745% |
| 2025-07-21 | 31.69 | 31.69 | 31.59 | 31.60 | +0.286% | 13,919 | +9.988% |
| 2025-07-18 | 31.52 | 31.52 | 31.51 | 31.51 | +0.042% | 1,684 | +10.302% |
| 2025-07-17 | 31.45 | 31.55 | 31.45 | 31.50 | +0.405% | 35,163 | +10.348% |
| 2025-07-16 | 31.32 | 31.41 | 31.29 | 31.37 | +0.128% | 8,635 | +10.795% |
| 2025-07-15 | 31.50 | 31.50 | 31.32 | 31.33 | -0.382% | 7,505 | +10.936% |
| 2025-07-14 | 31.42 | 31.46 | 31.40 | 31.45 | +0.154% | 17,791 | +10.513% |
| 2025-07-11 | 31.41 | 31.44 | 31.40 | 31.40 | -0.430% | 9,775 | +10.684% |
| 2025-07-10 | 31.55 | 31.57 | 31.46 | 31.54 | +0.054% | 7,593 | +10.208% |
| 2025-07-09 | 31.50 | 31.52 | 31.41 | 31.52 | +0.541% | 25,069 | +10.267% |
| 2025-07-08 | 31.40 | 31.40 | 31.30 | 31.35 | -0.030% | 11,026 | +10.864% |
| 2025-07-07 | 31.49 | 31.49 | 31.33 | 31.36 | -0.528% | 10,177 | +10.830% |
| 2025-07-03 | 31.51 | 31.54 | 31.49 | 31.53 | +0.173% | 3,856 | +10.244% |
| 2025-07-02 | 31.43 | 31.51 | 31.40 | 31.47 | +0.166% | 22,399 | +10.435% |
| 2025-07-01 | 31.45 | 31.46 | 31.38 | 31.42 | -0.083% | 18,317 | +10.618% |
| 2025-06-30 | 31.35 | 31.45 | 31.35 | 31.45 | +0.403% | 14,456 | +10.526% |
| 2025-06-27 | 31.35 | 31.41 | 31.21 | 31.32 | +0.184% | 14,989 | +10.972% |
| 2025-06-26 | 31.18 | 31.26 | 31.17 | 31.26 | +0.555% | 2,429 | +11.176% |
| 2025-06-25 | 31.15 | 31.15 | 31.05 | 31.09 | -0.128% | 12,616 | +11.793% |
| 2025-06-24 | 31.02 | 31.16 | 31.01 | 31.13 | +0.744% | 11,612 | +11.649% |
| 2025-06-23 | 30.76 | 30.90 | 30.68 | 30.90 | +0.677% | 9,282 | +12.480% |
| 2025-06-20 | 30.74 | 30.74 | 30.69 | 30.69 | -0.285% | 4,358 | +13.241% |
| 2025-06-18 | 30.84 | 30.84 | 30.75 | 30.78 | +0.065% | 5,378 | +12.918% |
| 2025-06-17 | 30.85 | 30.85 | 30.74 | 30.76 | -0.246% | 6,955 | +12.992% |
| 2025-06-16 | 30.89 | 30.97 | 30.84 | 30.84 | +0.378% | 392 | +12.713% |
| 2025-06-13 | 30.83 | 30.86 | 30.71 | 30.72 | -0.820% | 9,819 | +13.139% |
| 2025-06-12 | 30.95 | 31.00 | 30.90 | 30.97 | +0.378% | 5,439 | +12.212% |
| 2025-06-11 | 30.92 | 30.94 | 30.84 | 30.86 | +0.055% | 2,177 | +12.636% |
| 2025-06-10 | 30.85 | 30.85 | 30.79 | 30.84 | +0.131% | 843 | +12.698% |
| 2025-06-09 | 30.79 | 30.82 | 30.73 | 30.80 | +0.266% | 18,044 | +12.845% |
| 2025-06-06 | 30.76 | 30.77 | 30.69 | 30.72 | +0.226% | 3,712 | +13.145% |
| 2025-06-05 | 30.72 | 30.81 | 30.64 | 30.65 | -0.263% | 13,391 | +13.400% |
| 2025-06-04 | 30.69 | 30.77 | 30.69 | 30.73 | +0.383% | 3,718 | +13.103% |
| 2025-06-03 | 30.59 | 30.64 | 30.55 | 30.61 | +0.042% | 7,804 | +13.536% |
| 2025-06-02 | 30.48 | 30.60 | 30.45 | 30.60 | +0.262% | 11,074 | +13.583% |
| 2025-05-30 | 30.53 | 30.53 | 30.41 | 30.52 | +0.033% | 5,442 | +13.880% |
| 2025-05-29 | 30.59 | 30.59 | 30.41 | 30.51 | +0.449% | 26,557 | +13.918% |
| 2025-05-28 | 30.42 | 30.47 | 30.37 | 30.37 | -0.428% | 11,096 | +14.429% |
| 2025-05-27 | 30.44 | 30.53 | 30.42 | 30.50 | +0.974% | 10,776 | +13.939% |
| 2025-05-23 | 30.12 | 30.21 | 30.12 | 30.21 | -0.033% | 4,115 | +15.049% |
| 2025-05-22 | 30.18 | 30.30 | 30.14 | 30.22 | -0.066% | 8,502 | +15.011% |
| 2025-05-21 | 30.44 | 30.45 | 30.20 | 30.24 | -0.779% | 12,822 | +14.935% |
| 2025-05-20 | 30.47 | 30.52 | 30.45 | 30.48 | -0.145% | 3,671 | +14.040% |
| 2025-05-19 | 30.39 | 30.52 | 30.39 | 30.52 | +0.235% | 13,281 | +13.875% |
| 2025-05-16 | 30.43 | 30.48 | 30.43 | 30.45 | +0.272% | 5,758 | +14.142% |
| 2025-05-15 | 30.26 | 30.38 | 30.24 | 30.37 | +0.530% | 17,200 | +14.453% |
| 2025-05-14 | 30.33 | 30.33 | 30.21 | 30.21 | -0.207% | 8,836 | +15.060% |
| 2025-05-13 | 30.22 | 30.29 | 30.19 | 30.27 | +0.365% | 8,198 | +14.821% |
| 2025-05-12 | 30.25 | 30.25 | 30.11 | 30.16 | +0.937% | 8,727 | +15.240% |
| 2025-05-09 | 29.97 | 29.97 | 29.88 | 29.88 | +0.033% | 2,259 | +16.320% |
| 2025-05-08 | 30.00 | 30.00 | 29.86 | 29.87 | -0.033% | 6,135 | +16.359% |
| 2025-05-07 | 29.84 | 29.92 | 29.80 | 29.88 | +0.140% | 9,773 | +16.320% |
| 2025-05-06 | 29.84 | 29.84 | 29.83 | 29.84 | -0.207% | 1,169 | +16.483% |
| 2025-05-05 | 29.95 | 29.95 | 29.89 | 29.90 | -0.112% | 3,600 | +16.242% |
| 2025-05-02 | 29.95 | 29.95 | 29.89 | 29.93 | +0.629% | 5,278 | +16.111% |
| 2025-05-01 | 29.81 | 29.81 | 29.75 | 29.75 | -0.028% | 1,531 | +16.842% |
| 2025-04-30 | 29.62 | 29.75 | 29.48 | 29.75 | +0.048% | 3,331 | +16.809% |
| 2025-04-29 | 29.62 | 29.76 | 29.62 | 29.74 | +0.296% | 5,022 | +16.865% |
| 2025-04-28 | 29.49 | 29.66 | 29.49 | 29.65 | +0.369% | 3,457 | +17.210% |
| 2025-04-25 | 29.49 | 29.56 | 29.41 | 29.54 | +0.285% | 24,968 | +17.642% |
| 2025-04-24 | 29.40 | 29.46 | 29.37 | 29.46 | +1.202% | 8,647 | +17.978% |
| 2025-04-23 | 29.35 | 29.35 | 29.07 | 29.11 | +0.866% | 3,817 | +19.396% |
| 2025-04-22 | 28.77 | 28.93 | 28.75 | 28.86 | +1.228% | 4,801 | +20.431% |
| 2025-04-21 | 28.66 | 28.68 | 28.38 | 28.51 | -1.213% | 7,047 | +21.909% |
| 2025-04-17 | 28.87 | 28.91 | 28.84 | 28.86 | +0.139% | 16,201 | +20.431% |
| 2025-04-16 | 28.90 | 28.95 | 28.71 | 28.82 | -0.552% | 10,931 | +20.598% |
| 2025-04-15 | 28.93 | 29.06 | 28.93 | 28.98 | +0.206% | 9,455 | +19.932% |
| 2025-04-14 | 29.01 | 29.02 | 28.89 | 28.92 | 0.000% | 5,065 | +20.179% |