LDRC
iShares iBonds 1-5 Year Corporate Ladder ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
24.55USD-0.446%(-0.11)3,550
23.82Bid25.33Ask1.51SpreadLDRC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.64 | 24.65 | 24.55 | 24.55 | -0.486% | 166,199 | 0.000% |
| 2026-10-01 | 24.62 | 24.68 | 24.53 | 24.67 | +0.142% | 315,243 | -0.486% |
| 2026-09-30 | 24.64 | 24.68 | 24.62 | 24.64 | +0.061% | 16,686 | -0.345% |
| 2026-09-29 | 24.63 | 24.63 | 24.59 | 24.62 | -0.081% | 41,325 | -0.284% |
| 2026-09-28 | 24.61 | 24.64 | 24.60 | 24.64 | -0.101% | 30,008 | -0.365% |
| 2026-09-25 | 24.66 | 24.68 | 24.62 | 24.66 | +0.096% | 229,659 | -0.466% |
| 2026-09-24 | 24.70 | 24.72 | 24.64 | 24.64 | -0.088% | 33,821 | -0.371% |
| 2026-09-23 | 24.72 | 24.73 | 24.64 | 24.66 | -0.438% | 154,481 | -0.459% |
| 2026-09-22 | 24.80 | 24.81 | 24.75 | 24.77 | -0.013% | 27,688 | -0.895% |
| 2026-09-21 | 24.76 | 24.82 | 24.73 | 24.77 | -0.040% | 42,872 | -0.908% |
| 2026-09-18 | 24.80 | 24.83 | 24.76 | 24.79 | -0.121% | 25,890 | -0.948% |
| 2026-09-17 | 24.78 | 24.84 | 24.78 | 24.82 | +0.263% | 11,834 | -1.068% |
| 2026-09-16 | 24.80 | 24.84 | 24.70 | 24.75 | -0.056% | 29,089 | -0.808% |
| 2026-09-15 | 24.75 | 24.77 | 24.72 | 24.76 | -0.004% | 14,276 | -0.864% |
| 2026-09-14 | 24.80 | 24.81 | 24.75 | 24.77 | -0.141% | 14,997 | -0.868% |
| 2026-09-11 | 24.80 | 24.82 | 24.80 | 24.80 | 0.000% | 3,225 | -1.008% |
| 2026-09-10 | 24.83 | 24.83 | 24.80 | 24.80 | -0.241% | 5,724 | -1.008% |
| 2026-09-09 | 24.89 | 24.89 | 24.85 | 24.86 | -0.080% | 17,653 | -1.247% |
| 2026-09-08 | 24.88 | 24.93 | 24.87 | 24.88 | -0.141% | 39,623 | -1.326% |
| 2026-09-04 | 24.92 | 24.94 | 24.89 | 24.92 | +0.101% | 7,911 | -1.466% |
| 2026-09-03 | 24.91 | 24.93 | 24.89 | 24.89 | -0.060% | 7,252 | -1.366% |
| 2026-09-02 | 24.90 | 25.00 | 24.87 | 24.91 | -0.180% | 43,553 | -1.425% |
| 2026-09-01 | 25.01 | 25.01 | 24.95 | 24.95 | -0.200% | 9,127 | -1.603% |
| 2026-08-31 | 25.00 | 25.03 | 25.00 | 25.00 | -0.060% | 16,172 | -1.800% |
| 2026-08-28 | 25.08 | 25.09 | 25.02 | 25.02 | -0.319% | 12,599 | -1.859% |
| 2026-08-27 | 25.08 | 25.12 | 25.07 | 25.09 | +0.119% | 24,329 | -2.172% |
| 2026-08-26 | 25.06 | 25.08 | 25.04 | 25.07 | -0.178% | 2,444 | -2.055% |
| 2026-08-25 | 25.05 | 25.21 | 25.05 | 25.11 | +0.240% | 14,839 | -2.230% |
| 2026-08-24 | 25.02 | 25.06 | 25.01 | 25.05 | +0.100% | 25,146 | -1.996% |
| 2026-08-21 | 25.04 | 25.04 | 25.01 | 25.02 | -0.100% | 10,240 | -1.898% |
| 2026-08-20 | 25.04 | 25.05 | 25.03 | 25.05 | -0.020% | 7,619 | -1.996% |
| 2026-08-19 | 25.07 | 25.08 | 25.03 | 25.05 | +0.100% | 10,168 | -2.016% |
| 2026-08-18 | 25.02 | 25.05 | 25.00 | 25.03 | +0.040% | 23,485 | -1.918% |
| 2026-08-17 | 25.01 | 25.07 | 25.01 | 25.02 | -0.154% | 28,925 | -1.878% |
| 2026-08-14 | 25.08 | 25.10 | 25.06 | 25.06 | -0.086% | 20,455 | -2.029% |
| 2026-08-13 | 25.08 | 25.10 | 25.05 | 25.08 | +0.160% | 15,279 | -2.113% |
| 2026-08-12 | 25.04 | 25.11 | 25.04 | 25.04 | +0.100% | 16,349 | -1.957% |
| 2026-08-11 | 25.00 | 25.06 | 25.00 | 25.02 | +0.069% | 6,044 | -1.859% |
| 2026-08-10 | 24.98 | 25.02 | 24.98 | 25.00 | -0.249% | 7,367 | -1.791% |
| 2026-08-07 | 25.04 | 25.06 | 25.02 | 25.06 | +0.260% | 13,189 | -2.035% |
| 2026-08-06 | 25.00 | 25.02 | 24.98 | 25.00 | -0.259% | 18,739 | -1.780% |
| 2026-08-05 | 25.00 | 25.06 | 25.00 | 25.06 | +0.280% | 32,289 | -2.035% |
| 2026-08-04 | 25.06 | 25.06 | 24.99 | 24.99 | -0.399% | 9,812 | -1.761% |
| 2026-08-03 | 25.04 | 25.09 | 25.00 | 25.09 | +0.300% | 15,798 | -2.152% |
| 2026-07-31 | 25.02 | 25.02 | 25.01 | 25.02 | -0.160% | 6,035 | -1.859% |
| 2026-07-30 | 25.06 | 25.07 | 25.04 | 25.05 | -0.080% | 2,978 | -2.016% |
| 2026-07-29 | 25.02 | 25.15 | 24.99 | 25.07 | +0.120% | 51,991 | -2.094% |
| 2026-07-28 | 25.00 | 25.07 | 25.00 | 25.05 | +0.200% | 15,605 | -1.976% |
| 2026-07-27 | 25.00 | 25.02 | 24.99 | 25.00 | -0.020% | 5,261 | -1.780% |
| 2026-07-24 | 24.98 | 25.01 | 24.98 | 25.00 | -0.040% | 5,601 | -1.800% |
| 2026-07-23 | 24.96 | 25.01 | 24.96 | 25.01 | -0.100% | 5,692 | -1.839% |
| 2026-07-22 | 25.03 | 25.05 | 24.99 | 25.04 | -0.020% | 11,891 | -1.937% |
| 2026-07-21 | 25.03 | 25.04 | 25.03 | 25.04 | -0.120% | 3,494 | -1.956% |
| 2026-07-20 | 25.10 | 25.10 | 25.05 | 25.07 | -0.120% | 2,066 | -2.074% |
| 2026-07-17 | 25.11 | 25.12 | 25.06 | 25.10 | +0.140% | 34,184 | -2.191% |
| 2026-07-16 | 25.11 | 25.11 | 25.05 | 25.07 | -0.061% | 5,280 | -2.055% |
| 2026-07-15 | 25.07 | 25.12 | 25.06 | 25.08 | +0.161% | 7,980 | -2.115% |
| 2026-07-14 | 25.04 | 25.04 | 25.02 | 25.04 | +0.120% | 4,663 | -1.957% |
| 2026-07-13 | 25.02 | 25.05 | 24.98 | 25.01 | -0.180% | 18,062 | -1.839% |
| 2026-07-10 | 25.04 | 25.08 | 25.04 | 25.05 | -0.059% | 7,745 | -2.016% |
| 2026-07-09 | 25.06 | 25.09 | 25.05 | 25.07 | -0.001% | 13,049 | -2.073% |
| 2026-07-08 | 25.05 | 25.07 | 25.01 | 25.07 | -0.021% | 24,192 | -2.074% |
| 2026-07-07 | 25.09 | 25.09 | 25.06 | 25.08 | -0.158% | 1,602 | -2.095% |
| 2026-07-06 | 25.14 | 25.14 | 25.09 | 25.11 | -0.099% | 7,454 | -2.250% |
| 2026-07-02 | 25.10 | 25.14 | 25.10 | 25.14 | -0.079% | 15,290 | -2.347% |
| 2026-07-01 | 25.09 | 25.20 | 25.09 | 25.16 | -0.099% | 19,181 | -2.424% |
| 2026-06-30 | 25.18 | 25.20 | 25.18 | 25.18 | -0.060% | 15,817 | -2.521% |
| 2026-06-29 | 25.18 | 25.20 | 25.16 | 25.20 | -0.040% | 22,172 | -2.579% |
| 2026-06-26 | 25.18 | 25.23 | 25.18 | 25.21 | +0.079% | 25,046 | -2.618% |
| 2026-06-25 | 25.16 | 25.19 | 25.16 | 25.19 | +0.040% | 4,880 | -2.541% |
| 2026-06-24 | 25.14 | 25.18 | 25.13 | 25.18 | +0.079% | 10,359 | -2.502% |
| 2026-06-23 | 25.14 | 25.16 | 25.13 | 25.16 | +0.119% | 15,693 | -2.424% |
| 2026-06-22 | 25.12 | 25.14 | 25.11 | 25.13 | -0.080% | 23,252 | -2.308% |
| 2026-06-18 | 25.14 | 25.20 | 25.13 | 25.15 | +0.100% | 13,503 | -2.386% |
| 2026-06-17 | 25.19 | 25.19 | 25.13 | 25.13 | -0.119% | 6,193 | -2.289% |
| 2026-06-16 | 25.16 | 25.18 | 25.15 | 25.16 | -0.020% | 12,188 | -2.405% |
| 2026-06-15 | 25.16 | 25.18 | 25.15 | 25.16 | +0.099% | 4,782 | -2.424% |
| 2026-06-12 | 25.13 | 25.15 | 25.12 | 25.14 | +0.040% | 40,374 | -2.327% |
| 2026-06-11 | 25.10 | 25.13 | 25.09 | 25.13 | +0.100% | 15,722 | -2.289% |
| 2026-06-10 | 25.15 | 25.15 | 25.08 | 25.10 | -0.080% | 25,682 | -2.191% |
| 2026-06-09 | 25.09 | 25.13 | 25.09 | 25.12 | +0.040% | 20,053 | -2.269% |
| 2026-06-08 | 25.10 | 25.14 | 25.09 | 25.11 | -0.040% | 178,586 | -2.230% |
| 2026-06-05 | 25.13 | 25.13 | 25.07 | 25.12 | -0.020% | 9,944 | -2.269% |
| 2026-06-04 | 25.13 | 25.15 | 25.12 | 25.13 | +0.060% | 30,631 | -2.289% |
| 2026-06-03 | 25.10 | 25.14 | 25.09 | 25.11 | -0.119% | 9,205 | -2.230% |
| 2026-06-02 | 25.12 | 25.16 | 25.10 | 25.14 | -0.357% | 30,757 | -2.347% |
| 2026-06-01 | 25.19 | 25.33 | 25.18 | 25.23 | +0.079% | 22,502 | -2.695% |
| 2026-05-29 | 25.20 | 25.23 | 25.19 | 25.21 | +0.020% | 8,978 | -2.618% |
| 2026-05-28 | 25.19 | 25.22 | 25.19 | 25.20 | +0.020% | 8,115 | -2.599% |
| 2026-05-27 | 25.19 | 25.22 | 25.18 | 25.20 | +0.040% | 20,794 | -2.579% |
| 2026-05-26 | 25.15 | 25.28 | 25.15 | 25.19 | +0.079% | 132,945 | -2.541% |
| 2026-05-22 | 25.17 | 25.17 | 25.12 | 25.17 | +0.080% | 15,829 | -2.463% |
| 2026-05-21 | 25.17 | 25.17 | 25.09 | 25.15 | +0.048% | 13,801 | -2.386% |
| 2026-05-20 | 25.10 | 25.15 | 25.10 | 25.14 | +0.211% | 3,181 | -2.339% |
| 2026-05-19 | 25.10 | 25.11 | 25.06 | 25.09 | -0.020% | 10,764 | -2.133% |
| 2026-05-18 | 25.11 | 25.14 | 25.00 | 25.09 | 0.000% | 23,662 | -2.152% |
| 2026-05-15 | 25.10 | 25.12 | 25.08 | 25.09 | -0.219% | 10,514 | -2.152% |
| 2026-05-14 | 25.17 | 25.17 | 25.11 | 25.14 | -0.019% | 8,800 | -2.366% |
| 2026-05-13 | 25.14 | 25.16 | 25.13 | 25.15 | +0.067% | 4,266 | -2.385% |
| 2026-05-12 | 25.16 | 25.18 | 25.13 | 25.13 | -0.068% | 12,207 | -2.320% |
| 2026-05-11 | 25.18 | 25.19 | 25.15 | 25.15 | -0.179% | 7,950 | -2.386% |
| 2026-05-08 | 25.22 | 25.22 | 25.18 | 25.20 | +0.054% | 150,035 | -2.560% |
| 2026-05-07 | 25.22 | 25.22 | 25.18 | 25.18 | -0.066% | 8,252 | -2.507% |
| 2026-05-06 | 25.20 | 25.21 | 25.18 | 25.20 | +0.130% | 7,342 | -2.572% |
| 2026-05-05 | 25.18 | 25.18 | 25.16 | 25.17 | +0.061% | 5,923 | -2.445% |
| 2026-05-04 | 25.17 | 25.17 | 25.15 | 25.15 | -0.475% | 289 | -2.386% |
| 2026-05-01 | 25.28 | 25.30 | 25.24 | 25.27 | +0.060% | 15,277 | -2.850% |
| 2026-04-30 | 25.26 | 25.26 | 25.20 | 25.25 | +0.099% | 6,483 | -2.792% |
| 2026-04-29 | 25.23 | 25.26 | 25.21 | 25.23 | -0.139% | 5,226 | -2.695% |
| 2026-04-28 | 25.28 | 25.28 | 25.25 | 25.27 | -0.040% | 5,716 | -2.830% |
| 2026-04-27 | 25.23 | 25.30 | 25.23 | 25.27 | -0.040% | 8,009 | -2.868% |
| 2026-04-24 | 25.26 | 25.30 | 25.25 | 25.29 | +0.059% | 5,043 | -2.907% |
| 2026-04-23 | 25.29 | 25.29 | 25.24 | 25.27 | +0.079% | 8,307 | -2.849% |
| 2026-04-22 | 25.28 | 25.30 | 25.25 | 25.25 | -0.119% | 4,828 | -2.772% |
| 2026-04-21 | 25.30 | 25.30 | 25.24 | 25.28 | -0.119% | 25,236 | -2.888% |
| 2026-04-20 | 25.29 | 25.34 | 25.29 | 25.31 | -0.047% | 19,093 | -3.003% |
| 2026-04-17 | 25.41 | 25.41 | 25.30 | 25.32 | +0.286% | 16,032 | -3.049% |
| 2026-04-16 | 25.28 | 25.28 | 25.24 | 25.25 | -0.080% | 6,828 | -2.772% |
| 2026-04-15 | 25.26 | 25.27 | 25.24 | 25.27 | +0.040% | 39,800 | -2.849% |
| 2026-04-14 | 25.24 | 25.27 | 25.24 | 25.26 | +0.079% | 8,818 | -2.811% |
| 2026-04-13 | 25.21 | 25.25 | 25.21 | 25.24 | +0.059% | 6,983 | -2.734% |
| 2026-04-10 | 25.28 | 25.28 | 25.22 | 25.23 | -0.059% | 16,950 | -2.676% |
| 2026-04-09 | 25.23 | 25.25 | 25.21 | 25.24 | +0.040% | 5,908 | -2.734% |
| 2026-04-08 | 25.25 | 25.25 | 25.22 | 25.23 | +0.119% | 9,605 | -2.695% |
| 2026-04-07 | 25.23 | 25.23 | 25.14 | 25.20 | +0.079% | 10,803 | -2.579% |
| 2026-04-06 | 25.20 | 25.20 | 25.16 | 25.18 | -0.079% | 26,650 | -2.502% |
| 2026-04-02 | 25.28 | 25.28 | 25.15 | 25.20 | -0.212% | 26,620 | -2.579% |
| 2026-04-01 | 25.27 | 25.28 | 25.24 | 25.25 | +0.016% | 19,150 | -2.786% |
| 2026-03-31 | 25.26 | 25.26 | 25.22 | 25.25 | +0.197% | 11,547 | -2.771% |
| 2026-03-30 | 25.22 | 25.22 | 25.16 | 25.20 | +0.159% | 20,564 | -2.579% |
| 2026-03-27 | 25.12 | 25.16 | 25.09 | 25.16 | +0.080% | 17,522 | -2.424% |
| 2026-03-26 | 25.18 | 25.21 | 25.14 | 25.14 | -0.238% | 21,556 | -2.347% |
| 2026-03-25 | 25.19 | 25.24 | 25.18 | 25.20 | +0.123% | 7,434 | -2.579% |
| 2026-03-24 | 25.16 | 25.20 | 25.14 | 25.17 | -0.123% | 4,280 | -2.460% |
| 2026-03-23 | 25.16 | 25.22 | 25.16 | 25.20 | +0.119% | 19,302 | -2.579% |
| 2026-03-20 | 25.19 | 25.19 | 25.15 | 25.17 | -0.277% | 15,979 | -2.463% |
| 2026-03-19 | 25.20 | 25.24 | 25.19 | 25.24 | +0.079% | 89,346 | -2.734% |
| 2026-03-18 | 25.22 | 25.25 | 25.21 | 25.22 | -0.158% | 9,487 | -2.657% |
| 2026-03-17 | 25.25 | 25.37 | 25.24 | 25.26 | +0.119% | 27,140 | -2.811% |
| 2026-03-16 | 25.23 | 25.27 | 25.21 | 25.23 | +0.099% | 24,994 | -2.695% |
| 2026-03-13 | 25.23 | 25.25 | 25.20 | 25.20 | -0.020% | 19,796 | -2.599% |
| 2026-03-12 | 25.25 | 25.27 | 25.20 | 25.21 | -0.218% | 25,027 | -2.618% |
| 2026-03-11 | 25.33 | 25.33 | 25.23 | 25.27 | -0.296% | 45,360 | -2.830% |
| 2026-03-10 | 25.33 | 25.36 | 25.33 | 25.34 | +0.012% | 110,446 | -3.118% |
| 2026-03-09 | 25.32 | 25.34 | 25.31 | 25.34 | +0.027% | 28,125 | -3.106% |
| 2026-03-06 | 25.32 | 25.35 | 25.32 | 25.33 | -0.020% | 6,009 | -3.079% |
| 2026-03-05 | 25.34 | 25.36 | 25.30 | 25.34 | -0.098% | 56,283 | -3.098% |
| 2026-03-04 | 25.50 | 25.50 | 25.36 | 25.36 | -0.040% | 16,999 | -3.194% |
| 2026-03-03 | 25.42 | 25.42 | 25.32 | 25.37 | -0.353% | 40,150 | -3.232% |
| 2026-03-02 | 25.46 | 25.48 | 25.42 | 25.46 | -0.094% | 16,115 | -3.574% |
| 2026-02-27 | 25.49 | 25.52 | 25.48 | 25.48 | +0.093% | 9,375 | -3.665% |
| 2026-02-26 | 25.46 | 25.47 | 25.44 | 25.46 | +0.040% | 3,127 | -3.575% |
| 2026-02-25 | 25.46 | 25.48 | 25.45 | 25.45 | -0.079% | 5,084 | -3.536% |
| 2026-02-24 | 25.45 | 25.47 | 25.45 | 25.47 | -0.039% | 5,647 | -3.612% |
| 2026-02-23 | 25.45 | 25.48 | 25.45 | 25.48 | +0.079% | 5,897 | -3.650% |
| 2026-02-20 | 25.45 | 25.46 | 25.44 | 25.46 | -0.078% | 17,254 | -3.574% |
| 2026-02-19 | 25.43 | 25.48 | 25.43 | 25.48 | +0.157% | 15,201 | -3.650% |
| 2026-02-18 | 25.45 | 25.45 | 25.42 | 25.44 | -0.039% | 12,409 | -3.498% |
| 2026-02-17 | 25.41 | 25.46 | 25.41 | 25.45 | +0.039% | 21,440 | -3.536% |
| 2026-02-13 | 25.46 | 25.47 | 25.43 | 25.44 | -0.039% | 43,653 | -3.498% |
| 2026-02-12 | 25.40 | 25.46 | 25.40 | 25.45 | +0.177% | 28,087 | -3.536% |
| 2026-02-11 | 25.41 | 25.42 | 25.39 | 25.41 | -0.138% | 36,886 | -3.365% |
| 2026-02-10 | 25.45 | 25.53 | 25.41 | 25.44 | +0.157% | 32,169 | -3.498% |
| 2026-02-09 | 25.38 | 25.42 | 25.38 | 25.40 | +0.059% | 23,564 | -3.346% |
| 2026-02-06 | 25.40 | 25.40 | 25.37 | 25.39 | +0.019% | 11,147 | -3.289% |
| 2026-02-05 | 25.37 | 25.38 | 25.36 | 25.38 | +0.178% | 20,097 | -3.271% |
| 2026-02-04 | 25.37 | 25.37 | 25.32 | 25.34 | 0.000% | 10,210 | -3.098% |
| 2026-02-03 | 25.35 | 25.44 | 25.32 | 25.34 | -0.530% | 6,100 | -3.098% |
| 2026-02-02 | 25.44 | 25.50 | 25.43 | 25.47 | +0.138% | 26,242 | -3.612% |
| 2026-01-30 | 25.48 | 25.54 | 25.43 | 25.43 | -0.020% | 60,989 | -3.479% |
| 2026-01-29 | 25.43 | 25.46 | 25.43 | 25.44 | 0.000% | 16,898 | -3.498% |
| 2026-01-28 | 25.40 | 25.55 | 25.34 | 25.44 | 0.000% | 28,225 | -3.498% |
| 2026-01-27 | 25.43 | 25.44 | 25.39 | 25.44 | +0.118% | 17,062 | -3.498% |
| 2026-01-26 | 25.40 | 25.51 | 25.38 | 25.41 | 0.000% | 49,415 | -3.384% |
| 2026-01-23 | 25.38 | 25.45 | 25.38 | 25.41 | +0.078% | 140,908 | -3.384% |
| 2026-01-22 | 25.37 | 25.41 | 25.32 | 25.39 | -0.078% | 19,408 | -3.309% |
| 2026-01-21 | 25.35 | 25.42 | 25.35 | 25.41 | +0.079% | 18,382 | -3.384% |
| 2026-01-20 | 25.35 | 25.45 | 25.33 | 25.39 | 0.000% | 26,571 | -3.308% |
| 2026-01-16 | 25.38 | 25.48 | 25.36 | 25.39 | +0.118% | 54,043 | -3.308% |
| 2026-01-15 | 25.38 | 25.38 | 25.36 | 25.36 | -0.118% | 2,930 | -3.194% |
| 2026-01-14 | 25.41 | 25.41 | 25.36 | 25.39 | -0.039% | 1,876 | -3.308% |
| 2026-01-13 | 25.37 | 25.58 | 25.36 | 25.40 | +0.079% | 21,038 | -3.346% |
| 2026-01-12 | 25.33 | 25.51 | 25.33 | 25.38 | -0.118% | 16,760 | -3.270% |
| 2026-01-09 | 25.39 | 25.44 | 25.34 | 25.41 | +0.118% | 29,431 | -3.384% |
| 2026-01-08 | 25.35 | 25.48 | 25.35 | 25.38 | 0.000% | 14,710 | -3.270% |
| 2026-01-07 | 25.37 | 25.48 | 25.35 | 25.38 | -0.626% | 42,132 | -3.270% |
| 2026-01-06 | 25.36 | 25.57 | 25.35 | 25.54 | +0.630% | 19,531 | -3.876% |
| 2026-01-05 | 26.61 | 26.61 | 25.35 | 25.38 | +0.138% | 35,114 | -3.270% |
| 2026-01-02 | 25.35 | 25.53 | 25.34 | 25.35 | -0.118% | 9,964 | -3.137% |
| 2025-12-31 | 25.35 | 25.44 | 25.35 | 25.38 | -0.079% | 29,384 | -3.251% |
| 2025-12-30 | 25.34 | 25.49 | 25.34 | 25.40 | +0.059% | 12,203 | -3.328% |
| 2025-12-29 | 25.37 | 25.57 | 25.35 | 25.38 | +0.138% | 44,213 | -3.270% |
| 2025-12-26 | 25.34 | 25.47 | 25.34 | 25.34 | -0.085% | 7,332 | -3.137% |
| 2025-12-24 | 25.30 | 25.53 | 25.27 | 25.37 | +0.144% | 31,215 | -3.219% |
| 2025-12-23 | 25.30 | 25.43 | 25.25 | 25.33 | +0.000% | 38,201 | -3.080% |
| 2025-12-22 | 25.36 | 25.85 | 25.29 | 25.33 | -0.020% | 56,007 | -3.079% |
| 2025-12-19 | 25.32 | 25.38 | 25.32 | 25.34 | +0.039% | 1,131,770 | -3.098% |
| 2025-12-18 | 25.33 | 25.37 | 25.30 | 25.33 | -0.019% | 9,775 | -3.061% |
| 2025-12-17 | 25.29 | 25.38 | 25.29 | 25.33 | +0.099% | 19,730 | -3.079% |
| 2025-12-16 | 25.28 | 25.32 | 25.28 | 25.30 | -0.059% | 2,821 | -2.984% |
| 2025-12-15 | 25.30 | 25.35 | 25.29 | 25.32 | +0.198% | 10,240 | -3.041% |
| 2025-12-12 | 25.28 | 25.46 | 25.27 | 25.27 | -0.138% | 8,979 | -2.849% |
| 2025-12-11 | 25.30 | 25.33 | 25.29 | 25.30 | +0.073% | 9,049 | -2.984% |
| 2025-12-10 | 25.25 | 25.32 | 25.19 | 25.29 | +0.085% | 11,843 | -2.913% |
| 2025-12-09 | 25.36 | 25.36 | 25.25 | 25.27 | -0.099% | 3,533 | -2.830% |
| 2025-12-08 | 25.26 | 25.30 | 25.26 | 25.29 | +0.059% | 915 | -2.926% |
| 2025-12-05 | 25.28 | 25.30 | 25.26 | 25.27 | +0.040% | 4,378 | -2.868% |
| 2025-12-04 | 25.27 | 25.31 | 25.25 | 25.27 | -0.061% | 7,462 | -2.830% |
| 2025-12-03 | 25.27 | 25.33 | 25.25 | 25.28 | +0.120% | 2,647 | -2.889% |
| 2025-12-02 | 25.26 | 25.30 | 25.25 | 25.25 | -0.375% | 3,563 | -2.772% |
| 2025-12-01 | 25.36 | 25.38 | 25.33 | 25.34 | -0.118% | 6,678 | -3.137% |
| 2025-11-28 | 25.39 | 25.39 | 25.38 | 25.38 | -0.063% | 221 | -3.251% |
| 2025-11-26 | 25.52 | 25.52 | 25.36 | 25.39 | +0.062% | 7,601 | -3.312% |
| 2025-11-25 | 25.36 | 25.38 | 25.35 | 25.38 | -0.412% | 963 | -3.252% |
| 2025-11-24 | 25.51 | 25.54 | 25.34 | 25.48 | +0.513% | 5,818 | -3.650% |
| 2025-11-21 | 25.33 | 25.37 | 25.32 | 25.35 | +0.134% | 4,900 | -3.156% |
| 2025-11-20 | 25.31 | 25.35 | 25.30 | 25.32 | +0.043% | 45,020 | -3.026% |
| 2025-11-19 | 25.30 | 25.32 | 25.29 | 25.31 | +0.119% | 2,201 | -2.984% |
| 2025-11-18 | 25.29 | 25.29 | 25.27 | 25.27 | +0.040% | 230 | -2.868% |
| 2025-11-17 | 25.27 | 25.32 | 25.27 | 25.27 | -0.119% | 2,975 | -2.830% |
| 2025-11-14 | 25.27 | 25.49 | 25.27 | 25.30 | 0.000% | 9,052 | -2.945% |
| 2025-11-13 | 25.28 | 25.33 | 25.28 | 25.30 | +0.020% | 17,246 | -2.945% |
| 2025-11-12 | 25.30 | 25.33 | 25.29 | 25.29 | -0.020% | 1,395 | -2.926% |
| 2025-11-11 | 25.30 | 25.30 | 25.30 | 25.30 | +0.040% | 1,176 | -2.945% |
| 2025-11-10 | 25.28 | 25.29 | 25.27 | 25.29 | +0.040% | 736 | -2.907% |
| 2025-11-07 | 25.28 | 25.32 | 25.27 | 25.27 | +0.059% | 3,088 | -2.868% |
| 2025-11-06 | 25.26 | 25.26 | 25.26 | 25.26 | +0.159% | 219 | -2.811% |
| 2025-11-05 | 25.25 | 25.25 | 25.22 | 25.22 | -0.169% | 853 | -2.657% |
| 2025-11-04 | 25.23 | 25.33 | 25.23 | 25.26 | -0.266% | 7,222 | -2.821% |
| 2025-11-03 | 25.32 | 25.36 | 25.30 | 25.33 | -0.020% | 4,649 | -3.079% |
| 2025-10-31 | 25.39 | 25.39 | 25.34 | 25.34 | -0.020% | 5,516 | -3.098% |
| 2025-10-30 | 25.33 | 25.36 | 25.33 | 25.34 | -0.039% | 321 | -3.118% |
| 2025-10-29 | 25.41 | 25.42 | 25.35 | 25.35 | -0.177% | 2,842 | -3.156% |
| 2025-10-28 | 25.49 | 25.49 | 25.37 | 25.39 | -0.607% | 1,649 | -3.327% |
| 2025-10-27 | 25.38 | 25.55 | 25.38 | 25.55 | +0.610% | 1,450 | -3.914% |
| 2025-10-24 | 25.41 | 25.41 | 25.39 | 25.39 | +0.059% | 177 | -3.327% |
| 2025-10-23 | 25.36 | 25.38 | 25.36 | 25.38 | -0.118% | 492 | -3.270% |
| 2025-10-22 | 25.38 | 25.46 | 25.37 | 25.41 | +0.039% | 3,808 | -3.384% |
| 2025-10-21 | 25.42 | 25.48 | 25.40 | 25.40 | +0.059% | 605 | -3.346% |
| 2025-10-20 | 25.39 | 25.39 | 25.39 | 25.39 | -0.079% | 107 | -3.289% |
| 2025-10-17 | 25.37 | 25.44 | 25.37 | 25.41 | +0.079% | 5,611 | -3.365% |
| 2025-10-16 | 25.40 | 25.40 | 25.39 | 25.39 | +0.138% | 157 | -3.289% |
| 2025-10-15 | 25.35 | 25.35 | 25.35 | 25.35 | -0.020% | 88 | -3.156% |
| 2025-10-14 | 25.36 | 25.37 | 25.36 | 25.36 | +0.138% | 1,691 | -3.175% |
| 2025-10-13 | 25.29 | 25.32 | 25.23 | 25.32 | +0.002% | 3,405 | -3.041% |
| 2025-10-10 | 25.31 | 25.36 | 25.31 | 25.32 | +0.077% | 2,066 | -3.040% |
| 2025-10-09 | 25.30 | 25.30 | 25.30 | 25.30 | -0.059% | 1,023 | -2.964% |
| 2025-10-08 | 25.31 | 25.35 | 25.31 | 25.32 | 0.000% | 2,204 | -3.022% |
| 2025-10-07 | 25.31 | 25.35 | 25.31 | 25.32 | +0.020% | 2,455 | -3.022% |
| 2025-10-06 | 25.30 | 25.34 | 25.30 | 25.31 | 0.000% | 3,532 | -3.003% |
| 2025-10-03 | 25.33 | 25.33 | 25.31 | 25.31 | +0.020% | 985 | -3.003% |
| 2025-10-02 | 25.30 | 25.31 | 25.30 | 25.30 | -0.303% | 1,108 | -2.984% |
| 2025-10-01 | 25.39 | 25.39 | 25.37 | 25.38 | +0.146% | 2,891 | -3.278% |
| 2025-09-30 | 25.39 | 25.39 | 25.27 | 25.34 | -0.177% | 4,385 | -3.137% |
| 2025-09-29 | 25.35 | 25.39 | 25.32 | 25.39 | +0.261% | 2,350 | -3.308% |
| 2025-09-26 | 25.33 | 25.33 | 25.32 | 25.32 | +0.075% | 1,080 | -3.056% |
| 2025-09-25 | 25.29 | 25.31 | 25.29 | 25.30 | -0.197% | 2,413 | -2.984% |
| 2025-09-24 | 25.34 | 25.37 | 25.34 | 25.36 | -0.158% | 3,525 | -3.175% |
| 2025-09-23 | 25.37 | 25.42 | 25.36 | 25.39 | +0.118% | 7,987 | -3.327% |
| 2025-09-22 | 25.36 | 25.38 | 25.36 | 25.36 | +0.018% | 1,480 | -3.213% |
| 2025-09-19 | 25.36 | 25.36 | 25.36 | 25.36 | +0.002% | 244 | -3.196% |
| 2025-09-18 | 25.35 | 25.37 | 25.34 | 25.36 | -0.039% | 3,495 | -3.194% |
| 2025-09-17 | 25.39 | 25.40 | 25.37 | 25.37 | -0.087% | 4,214 | -3.232% |
| 2025-09-16 | 25.39 | 25.40 | 25.39 | 25.39 | +0.008% | 3,716 | -3.316% |
| 2025-09-15 | 25.38 | 25.44 | 25.37 | 25.39 | +0.197% | 5,938 | -3.308% |
| 2025-09-12 | 25.37 | 25.41 | 25.33 | 25.34 | -0.138% | 3,721 | -3.118% |
| 2025-09-11 | 25.38 | 25.38 | 25.38 | 25.38 | +0.059% | 326 | -3.251% |
| 2025-09-10 | 25.36 | 25.43 | 25.36 | 25.36 | +0.138% | 7,081 | -3.194% |
| 2025-09-09 | 25.32 | 25.41 | 25.32 | 25.32 | -0.197% | 10,704 | -3.060% |
| 2025-09-08 | 25.37 | 25.38 | 25.37 | 25.38 | +0.158% | 2,690 | -3.251% |
| 2025-09-05 | 25.34 | 25.34 | 25.34 | 25.34 | +0.218% | 84 | -3.098% |
| 2025-09-04 | 25.28 | 25.28 | 25.28 | 25.28 | +0.059% | 206 | -2.888% |
| 2025-09-03 | 25.25 | 25.32 | 25.24 | 25.27 | -0.294% | 31,334 | -2.830% |
| 2025-09-02 | 25.32 | 25.38 | 25.30 | 25.34 | +0.018% | 25,482 | -3.116% |
| 2025-08-29 | 25.33 | 25.39 | 25.32 | 25.34 | +0.054% | 7,469 | -3.098% |
| 2025-08-28 | 25.34 | 25.34 | 25.32 | 25.32 | -0.014% | 1,449 | -3.046% |
| 2025-08-27 | 25.34 | 25.34 | 25.32 | 25.32 | +0.059% | 879 | -3.060% |
| 2025-08-26 | 25.26 | 25.31 | 25.26 | 25.31 | +0.158% | 436 | -3.003% |
| 2025-08-25 | 25.27 | 25.27 | 25.27 | 25.27 | -0.099% | 404 | -2.849% |
| 2025-08-22 | 25.28 | 25.30 | 25.27 | 25.30 | +0.141% | 1,262 | -2.945% |
| 2025-08-21 | 25.23 | 25.27 | 25.23 | 25.26 | +0.037% | 6,585 | -2.808% |
| 2025-08-20 | 25.23 | 25.27 | 25.23 | 25.25 | +0.020% | 1,967 | -2.772% |
| 2025-08-19 | 25.23 | 25.25 | 25.23 | 25.25 | +0.020% | 794 | -2.753% |
| 2025-08-18 | 25.23 | 25.25 | 25.23 | 25.24 | 0.000% | 734 | -2.734% |
| 2025-08-15 | 25.25 | 25.25 | 25.24 | 25.24 | 0.000% | 295 | -2.734% |
| 2025-08-14 | 25.26 | 25.26 | 25.23 | 25.24 | -0.119% | 1,387 | -2.734% |
| 2025-08-13 | 25.27 | 25.27 | 25.27 | 25.27 | +0.218% | 135 | -2.849% |
| 2025-08-12 | 25.23 | 25.24 | 25.21 | 25.21 | +0.060% | 463 | -2.637% |
| 2025-08-11 | 25.21 | 25.22 | 25.18 | 25.20 | +0.040% | 3,529 | -2.579% |
| 2025-08-08 | 25.17 | 25.19 | 25.14 | 25.19 | -0.040% | 8,113 | -2.541% |
| 2025-08-07 | 25.23 | 25.23 | 25.20 | 25.20 | -0.059% | 268 | -2.579% |
| 2025-08-06 | 25.21 | 25.21 | 25.21 | 25.21 | +0.079% | 194 | -2.637% |
| 2025-08-05 | 25.20 | 25.20 | 25.20 | 25.20 | -0.159% | 212 | -2.560% |
| 2025-08-04 | 25.22 | 25.37 | 25.20 | 25.23 | -0.223% | 2,749 | -2.714% |
| 2025-08-01 | 25.28 | 25.32 | 25.25 | 25.29 | +0.462% | 1,530 | -2.931% |
| 2025-07-31 | 25.20 | 25.25 | 25.18 | 25.18 | -0.020% | 5,354 | -2.483% |
| 2025-07-30 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 43 | -2.502% |
| 2025-07-29 | 25.18 | 25.18 | 25.18 | 25.18 | -0.396% | 655 | -2.502% |
| 2025-07-28 | 25.17 | 25.31 | 25.16 | 25.28 | +0.158% | 1,548 | -2.888% |
| 2025-07-25 | 25.17 | 25.24 | 25.16 | 25.24 | +0.378% | 1,475 | -2.734% |
| 2025-07-24 | 25.15 | 25.15 | 25.14 | 25.14 | -0.060% | 2,106 | -2.366% |
| 2025-07-23 | 25.19 | 25.19 | 25.16 | 25.16 | -0.060% | 140 | -2.424% |
| 2025-07-22 | 25.19 | 25.20 | 25.15 | 25.18 | +0.020% | 2,247 | -2.483% |
| 2025-07-21 | 25.17 | 25.17 | 25.17 | 25.17 | +0.119% | 189 | -2.463% |
| 2025-07-18 | 25.15 | 25.26 | 25.13 | 25.14 | +0.159% | 6,873 | -2.347% |
| 2025-07-17 | 25.10 | 25.10 | 25.10 | 25.10 | +0.014% | 5 | -2.191% |
| 2025-07-16 | 25.06 | 25.10 | 25.00 | 25.10 | +0.146% | 450 | -2.178% |
| 2025-07-15 | 25.10 | 25.10 | 25.04 | 25.06 | -0.080% | 6,511 | -2.035% |
| 2025-07-14 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 186 | -2.113% |
| 2025-07-11 | 25.10 | 25.10 | 25.06 | 25.08 | -0.080% | 268 | -2.113% |
| 2025-07-10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.020% | 36 | -2.191% |
| 2025-07-09 | 25.06 | 25.11 | 25.06 | 25.11 | +0.160% | 131 | -2.211% |
| 2025-07-08 | 25.10 | 25.11 | 25.07 | 25.07 | -0.159% | 2,049 | -2.055% |
| 2025-07-07 | 25.10 | 25.12 | 25.10 | 25.11 | -0.040% | 825 | -2.211% |
| 2025-07-03 | 25.11 | 25.11 | 25.10 | 25.11 | +0.020% | 937 | -2.250% |
| 2025-07-02 | 25.09 | 25.11 | 25.07 | 25.11 | -0.436% | 14,770 | -2.230% |
| 2025-07-01 | 25.18 | 25.22 | 25.18 | 25.22 | -0.059% | 152 | -2.657% |
| 2025-06-30 | 25.25 | 25.25 | 25.20 | 25.23 | +0.099% | 7,906 | -2.714% |
| 2025-06-27 | 25.19 | 25.22 | 25.19 | 25.21 | +0.021% | 8,602 | -2.618% |
| 2025-06-26 | 25.17 | 25.21 | 25.17 | 25.20 | +0.098% | 1,294 | -2.598% |
| 2025-06-25 | 25.15 | 25.18 | 25.15 | 25.18 | 0.000% | 12,740 | -2.502% |
| 2025-06-24 | 25.13 | 25.20 | 25.13 | 25.18 | +0.079% | 1,742 | -2.502% |
| 2025-06-23 | 25.13 | 25.22 | 25.13 | 25.16 | +0.139% | 2,750 | -2.424% |
| 2025-06-20 | 25.09 | 25.13 | 25.09 | 25.13 | +0.060% | 200 | -2.289% |
| 2025-06-18 | 25.13 | 25.20 | 25.08 | 25.11 | +0.080% | 10,351 | -2.230% |
| 2025-06-17 | 25.07 | 25.09 | 25.07 | 25.09 | +0.020% | 105 | -2.152% |
| 2025-06-16 | 25.10 | 25.11 | 25.07 | 25.09 | +0.020% | 3,015 | -2.133% |
| 2025-06-13 | 25.11 | 25.11 | 25.07 | 25.08 | -0.100% | 1,607 | -2.113% |
| 2025-06-12 | 25.08 | 25.11 | 25.08 | 25.11 | +0.100% | 105 | -2.211% |
| 2025-06-11 | 25.06 | 25.08 | 25.06 | 25.08 | +0.100% | 220 | -2.113% |
| 2025-06-10 | 25.05 | 25.05 | 25.04 | 25.05 | -0.020% | 463 | -2.016% |
| 2025-06-09 | 25.05 | 25.06 | 25.05 | 25.06 | +0.020% | 861 | -2.035% |
| 2025-06-06 | 25.05 | 25.06 | 25.05 | 25.05 | -0.060% | 4,613 | -2.016% |
| 2025-06-05 | 25.08 | 25.08 | 25.07 | 25.07 | -0.080% | 3,521 | -2.074% |
| 2025-06-04 | 25.06 | 25.09 | 25.06 | 25.09 | +0.160% | 255 | -2.152% |
| 2025-06-03 | 25.04 | 25.05 | 25.04 | 25.05 | -0.361% | 184 | -1.996% |
| 2025-06-02 | 25.12 | 25.14 | 25.12 | 25.14 | -0.037% | 534 | -2.350% |
| 2025-05-30 | 25.16 | 25.16 | 25.12 | 25.15 | +0.080% | 1,485 | -2.386% |
| 2025-05-29 | 25.12 | 25.13 | 25.12 | 25.13 | +0.045% | 2,728 | -2.308% |
| 2025-05-28 | 25.08 | 25.12 | 25.05 | 25.12 | +0.034% | 6,097 | -2.264% |
| 2025-05-27 | 25.13 | 25.13 | 25.11 | 25.11 | +0.100% | 8,375 | -2.231% |
| 2025-05-23 | 25.07 | 25.09 | 25.07 | 25.09 | -0.012% | 23,568 | -2.133% |
| 2025-05-22 | 25.14 | 25.14 | 25.00 | 25.09 | +0.115% | 19,538 | -2.144% |
| 2025-05-21 | 25.21 | 25.21 | 25.05 | 25.06 | -0.991% | 14,306 | -2.032% |
| 2025-05-20 | 25.11 | 25.31 | 25.10 | 25.31 | +0.877% | 3,268 | -3.003% |
| 2025-05-19 | 25.04 | 25.09 | 25.04 | 25.09 | +0.060% | 428 | -2.152% |
| 2025-05-16 | 25.09 | 25.09 | 25.07 | 25.07 | +0.028% | 321 | -2.094% |
| 2025-05-15 | 25.06 | 25.07 | 25.06 | 25.07 | +0.156% | 180 | -2.066% |
| 2025-05-14 | 25.07 | 25.07 | 25.03 | 25.03 | -0.084% | 248 | -1.914% |
| 2025-05-13 | 25.07 | 25.07 | 25.03 | 25.05 | +0.040% | 643 | -1.996% |
| 2025-05-12 | 25.06 | 25.06 | 25.03 | 25.04 | -0.060% | 14,665 | -1.957% |
| 2025-05-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 76 | -2.016% |
| 2025-05-08 | 25.07 | 25.07 | 25.05 | 25.05 | -0.140% | 874 | -1.996% |
| 2025-05-07 | 25.08 | 25.09 | 25.08 | 25.09 | +0.060% | 403 | -2.133% |
| 2025-05-06 | 25.07 | 25.07 | 25.07 | 25.07 | +0.101% | 8 | -2.074% |
| 2025-05-05 | 25.04 | 25.04 | 25.04 | 25.04 | -0.001% | 385 | -1.976% |
| 2025-05-02 | 25.05 | 25.09 | 25.05 | 25.05 | -0.477% | 1,818 | -1.976% |
| 2025-05-01 | 25.24 | 25.24 | 25.16 | 25.16 | -0.099% | 1,656 | -2.444% |
| 2025-04-30 | 25.19 | 25.25 | 25.17 | 25.19 | +0.040% | 3,165 | -2.541% |
| 2025-04-29 | 25.20 | 25.20 | 25.18 | 25.18 | 0.000% | 813 | -2.502% |
| 2025-04-28 | 25.14 | 25.18 | 25.08 | 25.18 | +0.179% | 1,567 | -2.502% |
| 2025-04-25 | 25.09 | 25.17 | 25.09 | 25.14 | +0.040% | 1,597 | -2.327% |
| 2025-04-24 | 25.15 | 25.15 | 25.09 | 25.13 | +0.199% | 6,862 | -2.289% |
| 2025-04-23 | 25.06 | 25.07 | 25.04 | 25.07 | +0.159% | 976 | -2.094% |
| 2025-04-22 | 25.02 | 25.05 | 25.02 | 25.04 | -0.039% | 5,155 | -1.938% |
| 2025-04-21 | 25.06 | 25.09 | 25.05 | 25.05 | +0.002% | 8,609 | -1.976% |
| 2025-04-17 | 25.06 | 25.06 | 25.04 | 25.04 | -0.301% | 133 | -1.974% |
| 2025-04-16 | 25.03 | 25.14 | 25.03 | 25.12 | +0.440% | 74,538 | -2.269% |
| 2025-04-15 | 24.99 | 25.03 | 24.97 | 25.01 | +0.118% | 2,265 | -1.839% |
| 2025-04-14 | 24.98 | 25.03 | 24.95 | 24.98 | 0.000% | 7,304 | -1.723% |