LDRH
iShares iBonds 1-5 Year High Yield and Income Ladder ETF
stockNYSEETF
At CloseOct 1, 2026 2:06:15 PM EDT
24.04USD0.000%(+24.04)12,262
After-hoursOct 2, 2026 4:10:30 PM EDT
23.92USD-0.499%(-0.12)
LDRH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.97 | 23.97 | 23.92 | 23.92 | -0.557% | 2,259 | 0.000% |
| 2026-10-01 | 24.02 | 24.09 | 23.96 | 24.05 | +0.149% | 18,224 | -0.557% |
| 2026-09-30 | 24.07 | 24.07 | 24.01 | 24.02 | -0.094% | 1,187 | -0.408% |
| 2026-09-29 | 24.09 | 24.09 | 23.98 | 24.04 | -0.149% | 4,026 | -0.502% |
| 2026-09-28 | 24.09 | 24.09 | 23.96 | 24.08 | -0.328% | 17,728 | -0.651% |
| 2026-09-25 | 24.14 | 24.19 | 24.10 | 24.16 | -0.046% | 6,080 | -0.977% |
| 2026-09-24 | 24.17 | 24.21 | 24.07 | 24.17 | -0.144% | 4,584 | -1.022% |
| 2026-09-23 | 24.28 | 24.28 | 24.20 | 24.20 | -0.527% | 6,286 | -1.165% |
| 2026-09-22 | 24.31 | 24.35 | 24.31 | 24.33 | +0.079% | 3,950 | -1.685% |
| 2026-09-21 | 24.30 | 24.34 | 24.27 | 24.31 | +0.004% | 7,306 | -1.608% |
| 2026-09-18 | 24.27 | 24.32 | 24.24 | 24.31 | -0.041% | 7,049 | -1.604% |
| 2026-09-17 | 24.33 | 24.33 | 24.31 | 24.32 | +0.144% | 1,716 | -1.645% |
| 2026-09-16 | 24.28 | 24.47 | 24.28 | 24.29 | +0.144% | 17,984 | -1.503% |
| 2026-09-15 | 24.25 | 24.27 | 24.25 | 24.25 | -0.124% | 1,847 | -1.361% |
| 2026-09-14 | 24.27 | 24.32 | 24.26 | 24.28 | -0.041% | 7,780 | -1.483% |
| 2026-09-11 | 24.30 | 24.34 | 24.25 | 24.29 | -0.062% | 5,288 | -1.523% |
| 2026-09-10 | 24.33 | 24.36 | 24.30 | 24.30 | -0.349% | 1,272 | -1.584% |
| 2026-09-09 | 24.36 | 24.53 | 24.36 | 24.39 | 0.000% | 8,375 | -1.927% |
| 2026-09-08 | 24.40 | 24.43 | 24.33 | 24.39 | -0.041% | 8,312 | -1.927% |
| 2026-09-04 | 24.40 | 24.42 | 24.39 | 24.40 | -0.102% | 3,935 | -1.967% |
| 2026-09-03 | 24.41 | 24.46 | 24.41 | 24.43 | +0.112% | 4,258 | -2.068% |
| 2026-09-02 | 24.44 | 24.44 | 24.40 | 24.40 | -0.560% | 1,866 | -1.958% |
| 2026-09-01 | 24.56 | 24.59 | 24.53 | 24.54 | -0.183% | 4,867 | -2.507% |
| 2026-08-31 | 24.60 | 24.60 | 24.54 | 24.58 | +0.116% | 3,311 | -2.685% |
| 2026-08-28 | 24.60 | 24.64 | 24.55 | 24.55 | -0.153% | 3,947 | -2.572% |
| 2026-08-27 | 24.55 | 24.63 | 24.55 | 24.59 | +0.179% | 4,356 | -2.721% |
| 2026-08-26 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 2,112 | -2.546% |
| 2026-08-25 | 24.55 | 24.55 | 24.54 | 24.55 | 0.000% | 2,414 | -2.546% |
| 2026-08-24 | 24.53 | 24.55 | 24.53 | 24.55 | +0.040% | 1,098 | -2.546% |
| 2026-08-21 | 24.53 | 24.56 | 24.52 | 24.54 | +0.041% | 2,223 | -2.507% |
| 2026-08-20 | 24.52 | 24.55 | 24.50 | 24.52 | -0.061% | 7,370 | -2.467% |
| 2026-08-19 | 24.55 | 24.55 | 24.53 | 24.54 | +0.122% | 2,245 | -2.526% |
| 2026-08-18 | 24.50 | 24.51 | 24.50 | 24.51 | -0.204% | 2,647 | -2.407% |
| 2026-08-17 | 24.53 | 24.56 | 24.50 | 24.56 | +0.102% | 13,732 | -2.606% |
| 2026-08-14 | 24.54 | 24.54 | 24.54 | 24.54 | -0.020% | 1,140 | -2.507% |
| 2026-08-13 | 24.50 | 24.55 | 24.50 | 24.54 | +0.184% | 7,265 | -2.526% |
| 2026-08-12 | 24.50 | 24.50 | 24.50 | 24.50 | +0.089% | 1,545 | -2.347% |
| 2026-08-11 | 24.51 | 24.54 | 24.47 | 24.47 | -0.150% | 5,941 | -2.261% |
| 2026-08-10 | 24.56 | 24.56 | 24.48 | 24.51 | 0.000% | 14,546 | -2.407% |
| 2026-08-07 | 24.51 | 24.52 | 24.49 | 24.51 | +0.163% | 5,858 | -2.407% |
| 2026-08-06 | 24.48 | 24.49 | 24.45 | 24.47 | -0.007% | 3,547 | -2.248% |
| 2026-08-05 | 24.46 | 24.50 | 24.46 | 24.47 | +0.069% | 2,156 | -2.255% |
| 2026-08-04 | 24.48 | 24.48 | 24.45 | 24.45 | -0.470% | 3,010 | -2.188% |
| 2026-08-03 | 24.55 | 24.60 | 24.54 | 24.57 | +0.172% | 5,465 | -2.648% |
| 2026-07-31 | 24.48 | 24.59 | 24.48 | 24.53 | +0.014% | 2,717 | -2.481% |
| 2026-07-30 | 24.50 | 24.52 | 24.50 | 24.52 | +0.062% | 1,681 | -2.467% |
| 2026-07-29 | 24.46 | 24.54 | 24.46 | 24.51 | +0.040% | 13,125 | -2.406% |
| 2026-07-28 | 24.46 | 24.50 | 24.46 | 24.50 | +0.143% | 1,243 | -2.367% |
| 2026-07-27 | 24.53 | 24.53 | 24.42 | 24.46 | +0.041% | 3,689 | -2.228% |
| 2026-07-24 | 24.47 | 24.47 | 24.45 | 24.45 | +0.024% | 783 | -2.188% |
| 2026-07-23 | 24.43 | 24.45 | 24.43 | 24.45 | -0.248% | 1,377 | -2.164% |
| 2026-07-22 | 24.53 | 24.54 | 24.50 | 24.51 | -0.102% | 8,504 | -2.407% |
| 2026-07-21 | 24.53 | 24.54 | 24.53 | 24.54 | -0.031% | 5,367 | -2.507% |
| 2026-07-20 | 24.55 | 24.58 | 24.52 | 24.54 | -0.051% | 7,630 | -2.536% |
| 2026-07-17 | 24.55 | 24.56 | 24.55 | 24.55 | 0.000% | 3,538 | -2.586% |
| 2026-07-16 | 24.55 | 24.56 | 24.54 | 24.55 | 0.000% | 3,537 | -2.586% |
| 2026-07-15 | 24.57 | 24.57 | 24.54 | 24.55 | +0.143% | 4,014 | -2.586% |
| 2026-07-14 | 24.50 | 24.56 | 24.50 | 24.52 | +0.091% | 3,602 | -2.447% |
| 2026-07-13 | 24.52 | 24.52 | 24.48 | 24.50 | -0.152% | 22,533 | -2.358% |
| 2026-07-10 | 24.50 | 24.55 | 24.50 | 24.54 | -0.102% | 2,971 | -2.507% |
| 2026-07-09 | 24.56 | 24.62 | 24.56 | 24.56 | +0.102% | 15,633 | -2.606% |
| 2026-07-08 | 24.53 | 24.57 | 24.53 | 24.54 | -0.224% | 4,013 | -2.507% |
| 2026-07-07 | 24.58 | 24.65 | 24.56 | 24.59 | +0.024% | 7,712 | -2.725% |
| 2026-07-06 | 24.56 | 24.58 | 24.55 | 24.58 | +0.098% | 3,815 | -2.701% |
| 2026-07-02 | 24.57 | 24.61 | 24.56 | 24.56 | -0.373% | 2,972 | -2.606% |
| 2026-07-01 | 24.63 | 24.77 | 24.63 | 24.65 | -0.033% | 3,103 | -2.969% |
| 2026-06-30 | 24.66 | 24.70 | 24.66 | 24.66 | -0.122% | 2,397 | -3.001% |
| 2026-06-29 | 24.65 | 24.69 | 24.65 | 24.69 | +0.061% | 1,997 | -3.119% |
| 2026-06-26 | 24.62 | 24.68 | 24.62 | 24.68 | +0.142% | 5,226 | -3.060% |
| 2026-06-25 | 24.75 | 24.75 | 24.64 | 24.64 | +0.061% | 3,609 | -2.922% |
| 2026-06-24 | 24.66 | 24.66 | 24.63 | 24.63 | -0.020% | 266 | -2.863% |
| 2026-06-23 | 24.65 | 24.65 | 24.63 | 24.63 | -0.101% | 1,091 | -2.883% |
| 2026-06-22 | 24.64 | 24.66 | 24.64 | 24.66 | -0.162% | 3,348 | -2.981% |
| 2026-06-18 | 24.64 | 24.70 | 24.64 | 24.70 | +0.276% | 510,961 | -3.138% |
| 2026-06-17 | 24.66 | 24.71 | 24.59 | 24.63 | -0.150% | 3,669 | -2.871% |
| 2026-06-16 | 24.66 | 24.77 | 24.64 | 24.66 | +0.078% | 3,174 | -3.017% |
| 2026-06-15 | 24.68 | 24.70 | 24.64 | 24.64 | +0.084% | 6,836 | -2.942% |
| 2026-06-12 | 24.63 | 24.65 | 24.62 | 24.62 | -0.025% | 1,707 | -2.861% |
| 2026-06-11 | 24.61 | 24.64 | 24.58 | 24.63 | +0.247% | 3,000 | -2.885% |
| 2026-06-10 | 24.58 | 24.61 | 24.57 | 24.57 | -0.082% | 10,568 | -2.645% |
| 2026-06-09 | 24.60 | 24.63 | 24.59 | 24.59 | +0.122% | 4,587 | -2.725% |
| 2026-06-08 | 24.57 | 24.60 | 24.56 | 24.56 | -0.003% | 2,213 | -2.606% |
| 2026-06-05 | 24.58 | 24.59 | 24.56 | 24.56 | -0.180% | 17,276 | -2.609% |
| 2026-06-04 | 24.61 | 24.62 | 24.59 | 24.61 | +0.081% | 3,335 | -2.784% |
| 2026-06-03 | 24.60 | 24.62 | 24.56 | 24.59 | -0.203% | 2,460 | -2.705% |
| 2026-06-02 | 24.61 | 24.64 | 24.61 | 24.64 | -0.507% | 3,449 | -2.902% |
| 2026-06-01 | 24.71 | 24.77 | 24.70 | 24.76 | +0.063% | 10,592 | -3.395% |
| 2026-05-29 | 24.73 | 24.75 | 24.73 | 24.75 | +0.033% | 1,782 | -3.334% |
| 2026-05-28 | 24.66 | 24.75 | 24.66 | 24.74 | +0.048% | 6,027 | -3.302% |
| 2026-05-27 | 24.71 | 24.73 | 24.71 | 24.73 | +0.011% | 2,551 | -3.256% |
| 2026-05-26 | 24.71 | 24.72 | 24.71 | 24.72 | +0.200% | 1,137 | -3.245% |
| 2026-05-22 | 24.75 | 24.75 | 24.67 | 24.67 | -0.008% | 2,114 | -3.052% |
| 2026-05-21 | 24.66 | 24.69 | 24.66 | 24.68 | +0.020% | 886 | -3.060% |
| 2026-05-20 | 24.67 | 24.68 | 24.67 | 24.67 | +0.346% | 1,446 | -3.040% |
| 2026-05-19 | 24.59 | 24.63 | 24.59 | 24.59 | -0.102% | 3,240 | -2.705% |
| 2026-05-18 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 190 | -2.804% |
| 2026-05-15 | 24.62 | 24.62 | 24.61 | 24.61 | -0.263% | 352 | -2.804% |
| 2026-05-14 | 24.66 | 24.68 | 24.66 | 24.68 | +0.036% | 941 | -3.060% |
| 2026-05-13 | 24.64 | 24.67 | 24.63 | 24.67 | +0.057% | 1,462 | -3.025% |
| 2026-05-12 | 24.62 | 24.65 | 24.62 | 24.65 | -0.215% | 1,176 | -2.969% |
| 2026-05-11 | 24.69 | 24.73 | 24.68 | 24.70 | +0.060% | 2,348 | -3.177% |
| 2026-05-08 | 24.65 | 24.71 | 24.63 | 24.69 | +0.143% | 6,503 | -3.120% |
| 2026-05-07 | 24.71 | 24.72 | 24.66 | 24.66 | -0.222% | 6,594 | -2.981% |
| 2026-05-06 | 24.70 | 24.71 | 24.69 | 24.71 | +0.202% | 463 | -3.196% |
| 2026-05-05 | 24.66 | 24.68 | 24.65 | 24.66 | -0.024% | 1,286 | -3.000% |
| 2026-05-04 | 24.66 | 24.68 | 24.66 | 24.67 | -0.681% | 4,788 | -3.024% |
| 2026-05-01 | 24.80 | 24.84 | 24.80 | 24.84 | +0.254% | 7,607 | -3.684% |
| 2026-04-30 | 24.78 | 24.78 | 24.77 | 24.77 | +0.303% | 570 | -3.439% |
| 2026-04-29 | 24.71 | 24.74 | 24.69 | 24.70 | -0.213% | 2,749 | -3.147% |
| 2026-04-28 | 24.78 | 24.78 | 24.74 | 24.75 | -0.054% | 3,849 | -3.354% |
| 2026-04-27 | 24.74 | 24.76 | 24.74 | 24.76 | +0.013% | 176 | -3.405% |
| 2026-04-24 | 24.77 | 24.77 | 24.75 | 24.76 | +0.113% | 1,188 | -3.393% |
| 2026-04-23 | 24.74 | 24.74 | 24.73 | 24.73 | -0.113% | 134 | -3.283% |
| 2026-04-22 | 24.76 | 24.77 | 24.73 | 24.76 | +0.067% | 1,255 | -3.393% |
| 2026-04-21 | 24.76 | 24.78 | 24.74 | 24.74 | -0.268% | 3,261 | -3.328% |
| 2026-04-20 | 24.79 | 24.86 | 24.72 | 24.81 | -0.081% | 9,553 | -3.587% |
| 2026-04-17 | 24.80 | 24.83 | 24.79 | 24.83 | +0.362% | 1,698 | -3.665% |
| 2026-04-16 | 24.75 | 24.87 | 24.74 | 24.74 | -0.059% | 2,116 | -3.316% |
| 2026-04-15 | 24.77 | 24.77 | 24.75 | 24.75 | -0.040% | 451 | -3.373% |
| 2026-04-14 | 24.76 | 24.77 | 24.76 | 24.77 | +0.202% | 187 | -3.412% |
| 2026-04-13 | 24.70 | 24.71 | 24.70 | 24.71 | +0.162% | 416 | -3.217% |
| 2026-04-10 | 24.72 | 24.73 | 24.68 | 24.68 | -0.202% | 1,270 | -3.060% |
| 2026-04-09 | 24.74 | 24.80 | 24.73 | 24.73 | +0.094% | 2,228 | -3.256% |
| 2026-04-08 | 24.76 | 24.82 | 24.70 | 24.70 | +0.291% | 4,293 | -3.165% |
| 2026-04-07 | 24.61 | 24.63 | 24.58 | 24.63 | +0.040% | 2,523 | -2.883% |
| 2026-04-06 | 24.60 | 24.63 | 24.60 | 24.62 | +0.145% | 3,282 | -2.844% |
| 2026-04-02 | 24.60 | 24.60 | 24.57 | 24.58 | -0.476% | 2,266 | -2.703% |
| 2026-04-01 | 24.66 | 24.71 | 24.66 | 24.70 | +0.150% | 423 | -3.165% |
| 2026-03-31 | 24.62 | 24.66 | 24.61 | 24.66 | +0.653% | 697 | -3.020% |
| 2026-03-30 | 24.49 | 24.50 | 24.49 | 24.50 | +0.123% | 952 | -2.387% |
| 2026-03-27 | 24.48 | 24.48 | 24.39 | 24.48 | -0.164% | 3,482 | -2.268% |
| 2026-03-26 | 24.58 | 24.58 | 24.51 | 24.52 | -0.411% | 866 | -2.428% |
| 2026-03-25 | 24.64 | 24.64 | 24.62 | 24.62 | +0.176% | 1,710 | -2.829% |
| 2026-03-24 | 24.59 | 24.60 | 24.57 | 24.57 | -0.177% | 1,148 | -2.658% |
| 2026-03-23 | 24.58 | 24.62 | 24.58 | 24.62 | +0.428% | 1,075 | -2.831% |
| 2026-03-20 | 24.56 | 24.56 | 24.51 | 24.51 | -0.496% | 616 | -2.415% |
| 2026-03-19 | 24.54 | 24.63 | 24.54 | 24.63 | +0.159% | 1,237 | -2.899% |
| 2026-03-18 | 24.62 | 24.65 | 24.59 | 24.59 | -0.264% | 2,413 | -2.744% |
| 2026-03-17 | 24.65 | 24.66 | 24.65 | 24.66 | +0.244% | 519 | -3.001% |
| 2026-03-16 | 24.56 | 24.62 | 24.56 | 24.60 | +0.264% | 1,263 | -2.764% |
| 2026-03-13 | 24.62 | 24.63 | 24.54 | 24.54 | -0.207% | 8,508 | -2.508% |
| 2026-03-12 | 24.63 | 24.63 | 24.58 | 24.59 | -0.319% | 1,761 | -2.710% |
| 2026-03-11 | 24.68 | 24.70 | 24.66 | 24.66 | -0.180% | 1,459 | -3.020% |
| 2026-03-10 | 24.73 | 24.88 | 24.70 | 24.71 | -0.076% | 7,066 | -3.195% |
| 2026-03-09 | 24.63 | 24.73 | 24.63 | 24.73 | +0.215% | 957 | -3.268% |
| 2026-03-06 | 24.70 | 24.72 | 24.66 | 24.68 | -0.228% | 6,857 | -3.060% |
| 2026-03-05 | 24.75 | 24.78 | 24.73 | 24.73 | -0.196% | 5,727 | -3.281% |
| 2026-03-04 | 24.77 | 24.79 | 24.77 | 24.78 | +0.101% | 518 | -3.471% |
| 2026-03-03 | 24.70 | 24.75 | 24.70 | 24.75 | -0.562% | 750 | -3.373% |
| 2026-03-02 | 24.85 | 24.91 | 24.85 | 24.89 | -0.055% | 1,471 | -3.916% |
| 2026-02-27 | 24.88 | 24.94 | 24.88 | 24.91 | -0.006% | 4,563 | -3.968% |
| 2026-02-26 | 24.93 | 24.93 | 24.88 | 24.91 | +0.020% | 1,130 | -3.974% |
| 2026-02-25 | 24.89 | 24.91 | 24.88 | 24.91 | +0.080% | 2,034 | -3.955% |
| 2026-02-24 | 24.92 | 24.92 | 24.88 | 24.89 | -0.160% | 5,302 | -3.878% |
| 2026-02-23 | 24.92 | 24.93 | 24.92 | 24.93 | 0.000% | 735 | -4.032% |
| 2026-02-20 | 24.92 | 24.93 | 24.92 | 24.93 | +0.100% | 1,289 | -4.032% |
| 2026-02-19 | 24.95 | 24.95 | 24.89 | 24.90 | -0.017% | 872 | -3.936% |
| 2026-02-18 | 24.92 | 24.93 | 24.87 | 24.90 | +0.198% | 10,060 | -3.952% |
| 2026-02-17 | 24.90 | 24.91 | 24.82 | 24.86 | -0.201% | 23,128 | -3.762% |
| 2026-02-13 | 24.92 | 24.92 | 24.90 | 24.91 | +0.080% | 4,950 | -3.955% |
| 2026-02-12 | 24.91 | 24.93 | 24.89 | 24.89 | -0.160% | 1,776 | -3.878% |
| 2026-02-11 | 24.91 | 24.93 | 24.90 | 24.93 | +0.055% | 5,696 | -4.032% |
| 2026-02-10 | 24.93 | 25.06 | 24.91 | 24.91 | -0.083% | 5,356 | -3.980% |
| 2026-02-09 | 24.95 | 24.95 | 24.85 | 24.93 | +0.084% | 5,764 | -4.059% |
| 2026-02-06 | 24.88 | 24.93 | 24.88 | 24.91 | +0.185% | 3,220 | -3.978% |
| 2026-02-05 | 24.86 | 24.89 | 24.86 | 24.86 | -0.040% | 4,591 | -3.801% |
| 2026-02-04 | 24.89 | 24.89 | 24.87 | 24.88 | -0.020% | 1,319 | -3.839% |
| 2026-02-03 | 24.90 | 24.90 | 24.87 | 24.88 | -0.639% | 2,745 | -3.859% |
| 2026-02-02 | 25.04 | 25.05 | 25.04 | 25.04 | +0.055% | 566 | -4.473% |
| 2026-01-30 | 25.01 | 25.03 | 25.00 | 25.03 | +0.025% | 4,581 | -4.420% |
| 2026-01-29 | 25.01 | 25.02 | 24.99 | 25.02 | +0.020% | 635 | -4.396% |
| 2026-01-28 | 25.01 | 25.04 | 24.97 | 25.01 | -0.119% | 11,303 | -4.377% |
| 2026-01-27 | 25.09 | 25.09 | 25.04 | 25.04 | +0.079% | 587 | -4.491% |
| 2026-01-26 | 25.05 | 25.06 | 25.01 | 25.02 | +0.060% | 4,572 | -4.416% |
| 2026-01-23 | 25.04 | 25.07 | 25.01 | 25.01 | -0.080% | 4,309 | -4.358% |
| 2026-01-22 | 25.03 | 25.06 | 25.02 | 25.03 | +0.020% | 2,230 | -4.434% |
| 2026-01-21 | 25.00 | 25.06 | 25.00 | 25.02 | +0.057% | 22,130 | -4.416% |
| 2026-01-20 | 25.00 | 25.09 | 25.00 | 25.01 | -0.017% | 15,294 | -4.361% |
| 2026-01-16 | 25.01 | 25.05 | 25.01 | 25.02 | +0.120% | 2,376 | -4.377% |
| 2026-01-15 | 25.00 | 25.00 | 24.98 | 24.98 | +0.040% | 240 | -4.263% |
| 2026-01-14 | 24.99 | 24.99 | 24.95 | 24.98 | -0.020% | 1,472 | -4.224% |
| 2026-01-13 | 24.98 | 25.03 | 24.94 | 24.98 | -0.060% | 9,057 | -4.243% |
| 2026-01-12 | 25.01 | 25.01 | 24.98 | 25.00 | -0.020% | 2,492 | -4.301% |
| 2026-01-09 | 24.98 | 25.09 | 24.98 | 25.00 | -0.100% | 8,771 | -4.320% |
| 2026-01-08 | 24.98 | 25.09 | 24.98 | 25.02 | +0.246% | 9,239 | -4.416% |
| 2026-01-07 | 24.95 | 24.96 | 24.95 | 24.96 | -0.046% | 107 | -4.180% |
| 2026-01-06 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 77 | -4.224% |
| 2026-01-05 | 25.08 | 25.08 | 24.94 | 24.98 | +0.221% | 3,602 | -4.224% |
| 2026-01-02 | 24.93 | 24.93 | 24.90 | 24.92 | -0.038% | 2,539 | -4.013% |
| 2025-12-31 | 24.95 | 24.96 | 24.92 | 24.93 | -0.001% | 5,871 | -4.049% |
| 2025-12-30 | 24.94 | 25.06 | 24.85 | 24.93 | +0.019% | 19,403 | -4.051% |
| 2025-12-29 | 24.91 | 24.95 | 24.89 | 24.93 | +0.080% | 3,430 | -4.032% |
| 2025-12-26 | 24.95 | 24.95 | 24.91 | 24.91 | -0.172% | 1,448 | -3.955% |
| 2025-12-24 | 24.88 | 24.95 | 24.88 | 24.95 | +0.314% | 6,105 | -4.121% |
| 2025-12-23 | 24.85 | 24.89 | 24.84 | 24.87 | -0.439% | 4,050 | -3.820% |
| 2025-12-22 | 24.98 | 25.01 | 24.97 | 24.98 | +0.058% | 1,841 | -4.242% |
| 2025-12-19 | 25.00 | 25.09 | 24.96 | 24.96 | +0.038% | 11,852 | -4.186% |
| 2025-12-18 | 24.97 | 24.97 | 24.95 | 24.96 | +0.163% | 784 | -4.149% |
| 2025-12-17 | 24.91 | 24.91 | 24.91 | 24.91 | -0.080% | 102 | -3.994% |
| 2025-12-16 | 24.92 | 24.93 | 24.92 | 24.93 | -0.100% | 479 | -4.071% |
| 2025-12-15 | 24.94 | 24.96 | 24.93 | 24.96 | +0.201% | 1,426 | -4.167% |
| 2025-12-12 | 25.12 | 25.12 | 24.91 | 24.91 | -0.160% | 2,511 | -3.974% |
| 2025-12-11 | 24.94 | 24.96 | 24.94 | 24.95 | +0.020% | 2,055 | -4.128% |
| 2025-12-10 | 24.90 | 24.96 | 24.90 | 24.95 | +0.261% | 708 | -4.109% |
| 2025-12-09 | 24.90 | 24.90 | 24.88 | 24.88 | -0.120% | 344 | -3.859% |
| 2025-12-08 | 24.91 | 24.94 | 24.90 | 24.91 | -0.120% | 3,079 | -3.974% |
| 2025-12-05 | 24.93 | 25.00 | 24.93 | 24.94 | +0.120% | 7,447 | -4.090% |
| 2025-12-04 | 24.91 | 24.96 | 24.89 | 24.91 | -0.077% | 2,734 | -3.974% |
| 2025-12-03 | 24.90 | 24.95 | 24.90 | 24.93 | +0.178% | 953 | -4.048% |
| 2025-12-02 | 24.86 | 24.90 | 24.86 | 24.89 | -0.420% | 1,249 | -3.878% |
| 2025-12-01 | 24.96 | 25.01 | 24.96 | 24.99 | -0.080% | 2,438 | -4.282% |
| 2025-11-28 | 25.04 | 25.08 | 25.01 | 25.01 | -0.180% | 1,700 | -4.358% |
| 2025-11-26 | 25.01 | 25.15 | 25.01 | 25.05 | +0.224% | 7,506 | -4.530% |
| 2025-11-25 | 24.94 | 25.00 | 24.94 | 25.00 | +0.277% | 1,879 | -4.316% |
| 2025-11-24 | 24.93 | 24.94 | 24.93 | 24.93 | +0.141% | 868 | -4.051% |
| 2025-11-21 | 24.86 | 24.94 | 24.86 | 24.89 | +0.267% | 2,738 | -3.916% |
| 2025-11-20 | 24.83 | 24.83 | 24.83 | 24.83 | -0.026% | 320 | -3.659% |
| 2025-11-19 | 24.86 | 24.88 | 24.84 | 24.84 | +0.020% | 1,038 | -3.684% |
| 2025-11-18 | 24.82 | 25.00 | 24.80 | 24.83 | +0.060% | 3,074 | -3.665% |
| 2025-11-17 | 24.84 | 24.90 | 24.81 | 24.82 | -0.189% | 2,830 | -3.607% |
| 2025-11-14 | 24.87 | 24.88 | 24.86 | 24.86 | +0.048% | 378 | -3.789% |
| 2025-11-13 | 24.87 | 24.91 | 24.85 | 24.85 | -0.279% | 2,800 | -3.742% |
| 2025-11-12 | 24.92 | 24.92 | 24.92 | 24.92 | -0.242% | 330 | -4.011% |
| 2025-11-11 | 24.95 | 25.16 | 24.95 | 24.98 | +0.207% | 9,855 | -4.243% |
| 2025-11-10 | 24.91 | 24.93 | 24.91 | 24.93 | +0.232% | 247 | -4.046% |
| 2025-11-07 | 24.83 | 24.87 | 24.83 | 24.87 | +0.023% | 1,175 | -3.823% |
| 2025-11-06 | 24.86 | 25.03 | 24.86 | 24.86 | +0.040% | 1,634 | -3.801% |
| 2025-11-05 | 24.83 | 24.86 | 24.83 | 24.86 | +0.121% | 250 | -3.762% |
| 2025-11-04 | 24.82 | 24.82 | 24.81 | 24.82 | -0.630% | 1,388 | -3.646% |
| 2025-11-03 | 24.99 | 25.02 | 24.98 | 24.98 | -0.130% | 1,029 | -4.253% |
| 2025-10-31 | 25.01 | 25.02 | 25.01 | 25.02 | -0.060% | 403 | -4.377% |
| 2025-10-30 | 25.03 | 25.10 | 25.03 | 25.03 | -0.188% | 2,686 | -4.435% |
| 2025-10-29 | 25.11 | 25.12 | 25.08 | 25.08 | -0.111% | 2,671 | -4.615% |
| 2025-10-28 | 25.13 | 25.13 | 25.11 | 25.11 | -0.139% | 457 | -4.720% |
| 2025-10-27 | 25.11 | 25.14 | 25.10 | 25.14 | +0.268% | 618 | -4.853% |
| 2025-10-24 | 25.07 | 25.07 | 25.07 | 25.07 | +0.191% | 66 | -4.597% |
| 2025-10-23 | 25.02 | 25.02 | 25.02 | 25.02 | +0.089% | 10 | -4.416% |
| 2025-10-22 | 25.00 | 25.00 | 25.00 | 25.00 | -0.049% | 224 | -4.330% |
| 2025-10-21 | 25.02 | 25.02 | 25.02 | 25.02 | -0.101% | 9 | -4.377% |
| 2025-10-20 | 25.04 | 25.06 | 25.04 | 25.04 | +0.161% | 310 | -4.474% |
| 2025-10-17 | 25.00 | 25.00 | 25.00 | 25.00 | +0.140% | 16 | -4.320% |
| 2025-10-16 | 25.02 | 25.02 | 24.96 | 24.96 | -0.143% | 692 | -4.186% |
| 2025-10-15 | 25.00 | 25.00 | 25.00 | 25.00 | +0.163% | 227 | -4.323% |
| 2025-10-14 | 24.95 | 24.96 | 24.95 | 24.96 | +0.138% | 166 | -4.167% |
| 2025-10-13 | 24.93 | 24.93 | 24.93 | 24.93 | +0.446% | 147 | -4.035% |
| 2025-10-10 | 24.90 | 24.92 | 24.81 | 24.82 | -0.401% | 1,090 | -3.607% |
| 2025-10-09 | 25.00 | 25.00 | 24.91 | 24.91 | -0.360% | 515 | -3.994% |
| 2025-10-08 | 25.00 | 25.04 | 25.00 | 25.00 | -0.020% | 1,694 | -4.339% |
| 2025-10-07 | 25.02 | 25.02 | 25.00 | 25.01 | -0.028% | 454 | -4.358% |
| 2025-10-06 | 25.00 | 25.03 | 25.00 | 25.02 | -0.088% | 880 | -4.385% |
| 2025-10-03 | 25.00 | 25.06 | 25.00 | 25.04 | +0.016% | 1,713 | -4.469% |
| 2025-10-02 | 25.04 | 25.04 | 25.03 | 25.04 | -0.615% | 529 | -4.454% |
| 2025-10-01 | 25.15 | 25.19 | 25.15 | 25.19 | +0.180% | 1,100 | -5.042% |
| 2025-09-30 | 25.11 | 25.14 | 25.11 | 25.14 | -0.021% | 437 | -4.871% |
| 2025-09-29 | 25.16 | 25.16 | 25.15 | 25.15 | +0.080% | 526 | -4.891% |
| 2025-09-26 | 25.12 | 25.13 | 25.09 | 25.13 | +0.139% | 344 | -4.815% |
| 2025-09-25 | 25.10 | 25.11 | 25.09 | 25.09 | -0.120% | 1,013 | -4.682% |
| 2025-09-24 | 25.15 | 25.15 | 25.13 | 25.13 | -0.079% | 578 | -4.797% |
| 2025-09-23 | 25.17 | 25.17 | 25.14 | 25.14 | -0.040% | 578 | -4.872% |
| 2025-09-22 | 25.14 | 25.16 | 25.14 | 25.16 | +0.099% | 217 | -4.910% |
| 2025-09-19 | 25.15 | 25.15 | 25.13 | 25.13 | -0.080% | 155 | -4.815% |
| 2025-09-18 | 25.13 | 25.15 | 25.09 | 25.15 | +0.239% | 3,468 | -4.891% |
| 2025-09-17 | 25.11 | 25.11 | 25.09 | 25.09 | -0.061% | 4,281 | -4.663% |
| 2025-09-16 | 25.20 | 25.20 | 25.11 | 25.11 | -0.039% | 1,599 | -4.721% |
| 2025-09-15 | 25.13 | 25.13 | 25.11 | 25.11 | +0.179% | 340 | -4.758% |
| 2025-09-12 | 25.07 | 25.07 | 25.07 | 25.07 | -0.079% | 96 | -4.587% |
| 2025-09-11 | 25.11 | 25.11 | 25.09 | 25.09 | +0.179% | 372 | -4.662% |
| 2025-09-10 | 25.05 | 25.05 | 25.05 | 25.05 | -0.033% | 21 | -4.492% |
| 2025-09-09 | 25.03 | 25.30 | 25.03 | 25.05 | -0.007% | 10,212 | -4.523% |
| 2025-09-08 | 25.07 | 25.07 | 25.05 | 25.05 | +0.060% | 396 | -4.530% |
| 2025-09-05 | 25.04 | 25.04 | 25.04 | 25.04 | +0.040% | 181 | -4.473% |
| 2025-09-04 | 25.12 | 25.12 | 25.00 | 25.03 | +0.207% | 1,138 | -4.435% |
| 2025-09-03 | 24.94 | 24.98 | 24.92 | 24.98 | -0.349% | 540 | -4.236% |
| 2025-09-02 | 25.07 | 25.07 | 25.07 | 25.07 | -0.093% | 143 | -4.571% |
| 2025-08-29 | 25.09 | 25.09 | 25.09 | 25.09 | -0.083% | 38 | -4.660% |
| 2025-08-28 | 25.12 | 25.13 | 25.11 | 25.11 | -0.062% | 1,431 | -4.739% |
| 2025-08-27 | 25.08 | 25.13 | 25.08 | 25.13 | +0.149% | 1,054 | -4.799% |
| 2025-08-26 | 25.09 | 25.09 | 25.09 | 25.09 | +0.234% | 81 | -4.657% |
| 2025-08-25 | 25.05 | 25.07 | 25.03 | 25.03 | -0.060% | 706 | -4.434% |
| 2025-08-22 | 25.05 | 25.05 | 25.05 | 25.05 | +0.582% | 6 | -4.492% |
| 2025-08-21 | 24.90 | 24.90 | 24.90 | 24.90 | -0.243% | 7 | -3.936% |
| 2025-08-20 | 24.96 | 24.98 | 24.96 | 24.96 | +0.063% | 2,402 | -4.169% |
| 2025-08-19 | 24.95 | 24.95 | 24.95 | 24.95 | -0.020% | 7 | -4.109% |
| 2025-08-18 | 24.96 | 24.96 | 24.95 | 24.95 | 0.000% | 768 | -4.128% |
| 2025-08-15 | 24.95 | 24.95 | 24.95 | 24.95 | +0.003% | 948 | -4.128% |
| 2025-08-14 | 24.95 | 24.95 | 24.95 | 24.95 | -0.104% | 28 | -4.126% |
| 2025-08-13 | 24.93 | 24.98 | 24.93 | 24.98 | +0.265% | 108 | -4.225% |
| 2025-08-12 | 24.91 | 24.91 | 24.91 | 24.91 | +0.057% | 552 | -3.971% |
| 2025-08-11 | 24.89 | 24.89 | 24.83 | 24.89 | -0.020% | 1,885 | -3.916% |
| 2025-08-08 | 24.90 | 24.90 | 24.90 | 24.90 | +0.055% | 83 | -3.936% |
| 2025-08-07 | 24.93 | 24.93 | 24.89 | 24.89 | -0.080% | 201 | -3.883% |
| 2025-08-06 | 24.91 | 24.91 | 24.91 | 24.91 | +0.065% | 88 | -3.960% |
| 2025-08-05 | 24.88 | 24.89 | 24.88 | 24.89 | -0.020% | 219 | -3.897% |
| 2025-08-04 | 24.89 | 24.89 | 24.89 | 24.89 | -0.280% | 205 | -3.916% |
| 2025-08-01 | 24.97 | 24.97 | 24.96 | 24.96 | +0.020% | 221 | -4.186% |
| 2025-07-31 | 24.94 | 24.96 | 24.94 | 24.96 | -0.060% | 139 | -4.167% |
| 2025-07-30 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 76 | -4.224% |
| 2025-07-29 | 24.98 | 24.98 | 24.98 | 24.98 | +0.040% | 92 | -4.263% |
| 2025-07-28 | 24.95 | 24.98 | 24.95 | 24.98 | -0.070% | 187 | -4.224% |
| 2025-07-25 | 24.99 | 24.99 | 24.99 | 24.99 | +0.110% | 38 | -4.291% |
| 2025-07-24 | 24.96 | 24.96 | 24.96 | 24.96 | -0.140% | 6 | -4.186% |
| 2025-07-23 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 254 | -4.320% |
| 2025-07-22 | 24.95 | 24.95 | 24.95 | 24.95 | -0.100% | 104 | -4.128% |
| 2025-07-21 | 24.96 | 24.98 | 24.96 | 24.98 | +0.105% | 6,115 | -4.224% |
| 2025-07-18 | 24.90 | 24.95 | 24.90 | 24.95 | +0.317% | 7,506 | -4.124% |
| 2025-07-17 | 24.90 | 24.90 | 24.87 | 24.87 | +0.042% | 264 | -3.820% |
| 2025-07-16 | 24.82 | 24.86 | 24.78 | 24.86 | +0.099% | 1,282 | -3.779% |
| 2025-07-15 | 24.86 | 25.88 | 24.75 | 24.84 | -0.045% | 14,159 | -3.684% |
| 2025-07-14 | 24.85 | 24.85 | 24.85 | 24.85 | -0.104% | 361 | -3.728% |
| 2025-07-11 | 24.85 | 24.88 | 24.82 | 24.87 | +0.029% | 4,402 | -3.828% |
| 2025-07-10 | 24.86 | 24.86 | 24.86 | 24.86 | -0.002% | 3 | -3.801% |
| 2025-07-09 | 24.86 | 24.87 | 24.86 | 24.87 | +0.102% | 292 | -3.802% |
| 2025-07-08 | 24.84 | 24.89 | 24.83 | 24.84 | -0.100% | 3,068 | -3.704% |
| 2025-07-07 | 24.89 | 24.92 | 24.86 | 24.86 | -0.121% | 11,550 | -3.801% |
| 2025-07-03 | 24.89 | 24.89 | 24.87 | 24.89 | +0.082% | 395 | -3.916% |
| 2025-07-02 | 24.84 | 24.89 | 24.82 | 24.87 | -0.502% | 8,641 | -3.837% |
| 2025-07-01 | 25.01 | 25.01 | 25.00 | 25.00 | -0.029% | 871 | -4.320% |
| 2025-06-30 | 25.01 | 25.01 | 25.01 | 25.01 | +0.109% | 84 | -4.348% |
| 2025-06-27 | 24.97 | 24.98 | 24.97 | 24.98 | +0.020% | 580 | -4.243% |
| 2025-06-26 | 24.98 | 24.98 | 24.98 | 24.98 | +0.140% | 4 | -4.224% |
| 2025-06-25 | 24.93 | 24.94 | 24.93 | 24.94 | -0.040% | 207 | -4.090% |
| 2025-06-24 | 24.95 | 24.95 | 24.95 | 24.95 | +0.181% | 5 | -4.128% |
| 2025-06-23 | 24.92 | 24.92 | 24.89 | 24.91 | +0.141% | 524 | -3.955% |
| 2025-06-20 | 24.87 | 24.87 | 24.87 | 24.87 | +0.141% | 3 | -3.820% |
| 2025-06-18 | 24.80 | 24.84 | 24.80 | 24.84 | +0.121% | 2,048 | -3.684% |
| 2025-06-17 | 24.84 | 24.84 | 24.80 | 24.80 | -0.137% | 311 | -3.567% |
| 2025-06-16 | 24.84 | 24.84 | 24.84 | 24.84 | +0.279% | 281 | -3.700% |
| 2025-06-13 | 24.80 | 24.80 | 24.77 | 24.77 | -0.152% | 203 | -3.432% |
| 2025-06-12 | 24.81 | 24.81 | 24.81 | 24.81 | +0.091% | 60 | -3.578% |
| 2025-06-11 | 24.80 | 24.81 | 24.79 | 24.79 | -0.040% | 7,743 | -3.490% |
| 2025-06-10 | 24.79 | 24.80 | 24.79 | 24.80 | +0.061% | 351 | -3.529% |
| 2025-06-09 | 24.80 | 24.80 | 24.78 | 24.78 | +0.100% | 513 | -3.470% |
| 2025-06-06 | 24.75 | 24.75 | 24.75 | 24.75 | +0.040% | 87 | -3.373% |
| 2025-06-05 | 24.75 | 24.75 | 24.75 | 24.75 | -0.242% | 31 | -3.334% |
| 2025-06-04 | 24.80 | 24.84 | 24.80 | 24.80 | +0.202% | 782 | -3.568% |
| 2025-06-03 | 24.82 | 24.82 | 24.72 | 24.75 | -0.462% | 1,140 | -3.373% |
| 2025-06-02 | 24.87 | 24.87 | 24.87 | 24.87 | 0.000% | 14 | -3.820% |
| 2025-05-30 | 24.85 | 24.88 | 24.85 | 24.87 | 0.000% | 733 | -3.820% |
| 2025-05-29 | 24.85 | 24.87 | 24.85 | 24.87 | +0.101% | 120 | -3.820% |
| 2025-05-28 | 24.84 | 24.88 | 24.84 | 24.84 | -0.080% | 212 | -3.723% |
| 2025-05-27 | 24.85 | 24.89 | 24.80 | 24.86 | +0.436% | 1,046 | -3.801% |
| 2025-05-23 | 24.74 | 24.81 | 24.74 | 24.76 | -0.073% | 603 | -3.381% |
| 2025-05-22 | 24.79 | 24.79 | 24.74 | 24.77 | +0.141% | 649 | -3.451% |
| 2025-05-21 | 24.79 | 24.80 | 24.74 | 24.74 | -0.304% | 882 | -3.314% |
| 2025-05-20 | 24.81 | 24.82 | 24.81 | 24.82 | -0.030% | 171 | -3.609% |
| 2025-05-19 | 24.76 | 24.82 | 24.76 | 24.82 | -0.017% | 146 | -3.637% |
| 2025-05-16 | 24.83 | 24.83 | 24.81 | 24.83 | +0.080% | 13,746 | -3.653% |
| 2025-05-15 | 24.80 | 24.81 | 24.80 | 24.81 | +0.115% | 196 | -3.576% |
| 2025-05-14 | 24.79 | 24.79 | 24.78 | 24.78 | -0.147% | 249 | -3.465% |
| 2025-05-13 | 24.82 | 24.82 | 24.82 | 24.82 | +0.055% | 40 | -3.607% |
| 2025-05-12 | 24.79 | 24.80 | 24.79 | 24.80 | +0.573% | 369 | -3.553% |
| 2025-05-09 | 24.66 | 24.66 | 24.66 | 24.66 | -0.002% | 7 | -3.001% |
| 2025-05-08 | 24.66 | 24.66 | 24.66 | 24.66 | +0.042% | 113 | -3.002% |
| 2025-05-07 | 24.65 | 24.65 | 24.65 | 24.65 | +0.081% | 318 | -2.961% |
| 2025-05-06 | 24.63 | 24.63 | 24.63 | 24.63 | -0.041% | 27 | -2.883% |
| 2025-05-05 | 24.64 | 24.64 | 24.64 | 24.64 | -0.101% | 42 | -2.923% |
| 2025-05-02 | 24.63 | 24.66 | 24.63 | 24.66 | -0.284% | 1,206 | -3.020% |
| 2025-05-01 | 24.76 | 24.76 | 24.74 | 24.74 | +0.061% | 1,041 | -3.296% |
| 2025-04-30 | 24.70 | 24.72 | 24.70 | 24.72 | -0.302% | 294 | -3.236% |
| 2025-04-29 | 24.75 | 24.80 | 24.75 | 24.80 | +0.192% | 298 | -3.529% |
| 2025-04-28 | 24.74 | 24.75 | 24.74 | 24.75 | -0.050% | 816 | -3.344% |
| 2025-04-25 | 24.76 | 24.76 | 24.76 | 24.76 | +0.134% | 4 | -3.392% |
| 2025-04-24 | 24.69 | 24.73 | 24.69 | 24.73 | +0.600% | 716 | -3.262% |
| 2025-04-23 | 24.70 | 24.70 | 24.58 | 24.58 | +0.262% | 422 | -2.682% |
| 2025-04-22 | 24.52 | 24.52 | 24.52 | 24.52 | +0.236% | 159 | -2.427% |
| 2025-04-21 | 24.58 | 24.58 | 24.44 | 24.46 | -0.282% | 4,572 | -2.197% |
| 2025-04-17 | 24.53 | 24.53 | 24.53 | 24.53 | +0.333% | 114 | -2.473% |
| 2025-04-16 | 24.43 | 24.48 | 24.43 | 24.45 | -0.041% | 1,087 | -2.148% |
| 2025-04-15 | 24.44 | 24.45 | 24.44 | 24.45 | +0.164% | 552 | -2.188% |
| 2025-04-14 | 24.39 | 24.41 | 24.38 | 24.41 | 0.000% | 529 | -2.027% |