LQDB
iShares BBB Rated Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
81.96USD+0.007%(+0.01)522
81.87Bid81.93Ask0.06SpreadLQDB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 82.44 | 82.44 | 81.96 | 81.96 | -0.244% | 991 | 0.000% |
| 2026-10-01 | 82.13 | 82.16 | 82.05 | 82.16 | -0.113% | 1,480 | -0.244% |
| 2026-09-30 | 82.38 | 82.39 | 82.25 | 82.25 | -0.170% | 1,394 | -0.357% |
| 2026-09-29 | 82.69 | 82.69 | 82.24 | 82.39 | -0.033% | 5,890 | -0.526% |
| 2026-09-28 | 82.53 | 82.56 | 82.29 | 82.42 | -0.567% | 5,122 | -0.559% |
| 2026-09-25 | 82.65 | 82.89 | 82.65 | 82.89 | +0.057% | 2,544 | -1.123% |
| 2026-09-24 | 83.33 | 83.33 | 82.84 | 82.84 | -0.498% | 1,626 | -1.067% |
| 2026-09-23 | 83.50 | 83.50 | 83.26 | 83.26 | -0.903% | 855 | -1.560% |
| 2026-09-22 | 84.06 | 84.06 | 84.02 | 84.02 | -0.004% | 896 | -2.448% |
| 2026-09-21 | 83.94 | 84.02 | 83.94 | 84.02 | +0.299% | 901 | -2.452% |
| 2026-09-18 | 83.79 | 83.80 | 83.75 | 83.77 | -0.345% | 881 | -2.161% |
| 2026-09-17 | 83.96 | 84.08 | 83.93 | 84.06 | +0.504% | 2,891 | -2.499% |
| 2026-09-16 | 83.80 | 84.12 | 83.64 | 83.64 | +0.102% | 5,987 | -2.008% |
| 2026-09-15 | 83.50 | 83.57 | 83.49 | 83.55 | -0.013% | 3,323 | -1.907% |
| 2026-09-14 | 83.53 | 83.56 | 83.53 | 83.56 | -0.033% | 642 | -1.920% |
| 2026-09-11 | 83.64 | 83.68 | 83.59 | 83.59 | -0.046% | 1,055 | -1.953% |
| 2026-09-10 | 83.83 | 83.83 | 83.63 | 83.63 | -0.657% | 6,058 | -1.997% |
| 2026-09-09 | 84.31 | 84.31 | 84.16 | 84.18 | -0.115% | 3,587 | -2.641% |
| 2026-09-08 | 84.35 | 84.35 | 84.27 | 84.28 | -0.053% | 10,163 | -2.753% |
| 2026-09-04 | 84.37 | 84.42 | 84.32 | 84.32 | +0.041% | 3,291 | -2.805% |
| 2026-09-03 | 84.38 | 84.38 | 84.29 | 84.29 | +0.047% | 13,638 | -2.765% |
| 2026-09-02 | 84.23 | 84.25 | 84.14 | 84.25 | +0.083% | 5,687 | -2.719% |
| 2026-09-01 | 84.41 | 84.43 | 84.15 | 84.18 | -0.736% | 3,272 | -2.638% |
| 2026-08-31 | 84.78 | 84.82 | 84.74 | 84.80 | -0.106% | 29,227 | -3.354% |
| 2026-08-28 | 85.24 | 85.24 | 84.89 | 84.89 | -0.264% | 647 | -3.457% |
| 2026-08-27 | 85.10 | 85.12 | 85.10 | 85.12 | -0.036% | 201 | -3.712% |
| 2026-08-26 | 85.09 | 85.16 | 85.07 | 85.15 | -0.065% | 6,759 | -3.747% |
| 2026-08-25 | 85.07 | 85.20 | 85.02 | 85.20 | +0.463% | 3,025 | -3.809% |
| 2026-08-24 | 84.67 | 84.81 | 84.67 | 84.81 | +0.221% | 479 | -3.364% |
| 2026-08-21 | 84.59 | 84.63 | 84.59 | 84.63 | -0.047% | 763 | -3.150% |
| 2026-08-20 | 84.67 | 84.67 | 84.67 | 84.67 | -0.382% | 93 | -3.196% |
| 2026-08-19 | 84.94 | 84.99 | 84.91 | 84.99 | +0.503% | 2,149 | -3.566% |
| 2026-08-18 | 84.56 | 84.56 | 84.56 | 84.56 | +0.124% | 111 | -3.081% |
| 2026-08-17 | 84.63 | 84.63 | 84.46 | 84.46 | -0.283% | 2,231 | -2.961% |
| 2026-08-14 | 84.70 | 84.70 | 84.70 | 84.70 | -0.324% | 296 | -3.236% |
| 2026-08-13 | 84.98 | 84.98 | 84.98 | 84.98 | +0.312% | 27 | -3.549% |
| 2026-08-12 | 84.78 | 84.79 | 84.71 | 84.71 | +0.103% | 403 | -3.248% |
| 2026-08-11 | 84.62 | 84.62 | 84.62 | 84.62 | +0.034% | 155 | -3.149% |
| 2026-08-10 | 84.73 | 84.73 | 84.60 | 84.60 | -0.394% | 821 | -3.116% |
| 2026-08-07 | 85.04 | 85.06 | 84.88 | 84.93 | +0.131% | 2,834 | -3.498% |
| 2026-08-06 | 84.87 | 84.87 | 84.78 | 84.82 | -0.258% | 947 | -3.372% |
| 2026-08-05 | 85.11 | 85.11 | 85.04 | 85.04 | +0.025% | 512 | -3.621% |
| 2026-08-04 | 84.92 | 85.02 | 84.92 | 85.02 | +0.444% | 767 | -3.597% |
| 2026-08-03 | 84.62 | 84.67 | 84.62 | 84.64 | -0.158% | 1,945 | -3.169% |
| 2026-07-31 | 84.88 | 84.90 | 84.70 | 84.78 | -0.153% | 3,012 | -3.322% |
| 2026-07-30 | 84.88 | 84.92 | 84.88 | 84.91 | +0.125% | 1,933 | -3.470% |
| 2026-07-29 | 84.88 | 84.88 | 84.80 | 84.80 | -0.380% | 780 | -3.349% |
| 2026-07-28 | 85.04 | 85.15 | 85.04 | 85.12 | +0.218% | 1,913 | -3.716% |
| 2026-07-27 | 84.94 | 84.94 | 84.91 | 84.94 | +0.216% | 261 | -3.506% |
| 2026-07-24 | 84.84 | 84.92 | 84.75 | 84.75 | -0.006% | 2,597 | -3.298% |
| 2026-07-23 | 84.68 | 84.76 | 84.68 | 84.76 | -0.297% | 2,484 | -3.304% |
| 2026-07-22 | 85.07 | 85.07 | 85.00 | 85.01 | -0.118% | 842 | -3.591% |
| 2026-07-21 | 85.11 | 85.16 | 85.10 | 85.11 | -0.194% | 8,827 | -3.704% |
| 2026-07-20 | 85.28 | 85.28 | 85.28 | 85.28 | -0.317% | 111 | -3.891% |
| 2026-07-17 | 85.61 | 85.61 | 85.54 | 85.55 | +0.022% | 1,197 | -4.196% |
| 2026-07-16 | 85.48 | 85.53 | 85.48 | 85.53 | -0.037% | 3,164 | -4.175% |
| 2026-07-15 | 85.50 | 85.58 | 85.45 | 85.56 | +0.289% | 2,283 | -4.210% |
| 2026-07-14 | 85.30 | 85.35 | 85.30 | 85.31 | +0.210% | 1,465 | -3.933% |
| 2026-07-13 | 85.33 | 85.33 | 85.14 | 85.14 | -0.357% | 4,864 | -3.731% |
| 2026-07-10 | 85.50 | 85.50 | 85.42 | 85.44 | -0.181% | 3,552 | -4.075% |
| 2026-07-09 | 85.61 | 85.70 | 85.59 | 85.60 | +0.089% | 2,196 | -4.248% |
| 2026-07-08 | 85.52 | 85.52 | 85.50 | 85.52 | -0.082% | 3,341 | -4.163% |
| 2026-07-07 | 85.99 | 85.99 | 85.59 | 85.59 | -0.650% | 3,213 | -4.242% |
| 2026-07-06 | 85.95 | 86.15 | 85.95 | 86.15 | +0.110% | 3,432 | -4.864% |
| 2026-07-02 | 86.09 | 86.15 | 86.06 | 86.06 | +0.052% | 2,938 | -4.759% |
| 2026-07-01 | 86.04 | 86.04 | 85.99 | 86.01 | -0.525% | 2,007 | -4.709% |
| 2026-06-30 | 86.46 | 86.46 | 86.46 | 86.46 | -0.376% | 140 | -5.210% |
| 2026-06-29 | 86.82 | 86.82 | 86.73 | 86.79 | +0.150% | 1,704 | -5.566% |
| 2026-06-26 | 86.64 | 86.69 | 86.64 | 86.66 | -0.012% | 1,850 | -5.424% |
| 2026-06-25 | 86.74 | 86.75 | 86.62 | 86.67 | +0.069% | 1,940 | -5.435% |
| 2026-06-24 | 86.61 | 86.68 | 86.58 | 86.61 | +0.338% | 3,388 | -5.369% |
| 2026-06-23 | 86.28 | 86.35 | 86.28 | 86.32 | +0.131% | 941 | -5.050% |
| 2026-06-22 | 86.21 | 86.21 | 86.21 | 86.21 | -0.230% | 708 | -4.926% |
| 2026-06-18 | 86.60 | 86.60 | 86.40 | 86.40 | +0.232% | 2,881 | -5.145% |
| 2026-06-17 | 86.53 | 86.53 | 86.19 | 86.20 | -0.387% | 53,820 | -4.925% |
| 2026-06-16 | 86.46 | 86.55 | 86.46 | 86.54 | +0.139% | 11,219 | -5.293% |
| 2026-06-15 | 86.57 | 86.74 | 86.42 | 86.42 | +0.109% | 25,088 | -5.161% |
| 2026-06-12 | 86.25 | 86.39 | 86.19 | 86.33 | -0.086% | 2,737 | -5.058% |
| 2026-06-11 | 85.98 | 86.43 | 85.97 | 86.40 | +0.664% | 1,929 | -5.139% |
| 2026-06-10 | 85.99 | 86.02 | 85.83 | 85.83 | -0.221% | 2,797 | -4.509% |
| 2026-06-09 | 85.85 | 86.16 | 85.76 | 86.02 | +0.344% | 25,782 | -4.720% |
| 2026-06-08 | 85.91 | 85.92 | 85.72 | 85.72 | -0.099% | 3,546 | -4.393% |
| 2026-06-05 | 85.95 | 85.95 | 85.81 | 85.81 | -0.484% | 5,007 | -4.487% |
| 2026-06-04 | 86.24 | 86.27 | 86.21 | 86.23 | +0.164% | 1,323 | -4.949% |
| 2026-06-03 | 86.08 | 86.09 | 86.06 | 86.09 | -0.184% | 3,825 | -4.793% |
| 2026-06-02 | 86.30 | 86.35 | 86.23 | 86.25 | +0.008% | 2,310 | -4.969% |
| 2026-06-01 | 86.03 | 86.24 | 86.03 | 86.24 | -0.452% | 20,738 | -4.961% |
| 2026-05-29 | 86.66 | 86.70 | 86.63 | 86.63 | +0.098% | 1,733 | -5.391% |
| 2026-05-28 | 86.39 | 86.62 | 86.39 | 86.55 | +0.226% | 5,380 | -5.298% |
| 2026-05-27 | 86.38 | 86.38 | 86.34 | 86.35 | +0.100% | 384 | -5.085% |
| 2026-05-26 | 86.36 | 86.38 | 86.26 | 86.26 | +0.371% | 2,263 | -4.990% |
| 2026-05-22 | 86.07 | 86.07 | 85.86 | 85.94 | +0.042% | 5,205 | -4.637% |
| 2026-05-21 | 85.61 | 85.91 | 85.59 | 85.91 | +0.106% | 3,501 | -4.597% |
| 2026-05-20 | 85.71 | 85.88 | 85.71 | 85.82 | +0.625% | 489 | -4.496% |
| 2026-05-19 | 85.17 | 85.29 | 85.17 | 85.28 | -0.333% | 549 | -3.899% |
| 2026-05-18 | 85.83 | 85.83 | 85.54 | 85.57 | -0.163% | 1,852 | -4.219% |
| 2026-05-15 | 85.67 | 85.71 | 85.67 | 85.71 | -0.476% | 990 | -4.376% |
| 2026-05-14 | 86.36 | 86.36 | 86.12 | 86.12 | -0.058% | 1,637 | -4.831% |
| 2026-05-13 | 86.16 | 86.17 | 86.16 | 86.17 | +0.098% | 739 | -4.886% |
| 2026-05-12 | 86.11 | 86.11 | 86.08 | 86.08 | -0.289% | 941 | -4.792% |
| 2026-05-11 | 86.33 | 86.48 | 86.33 | 86.33 | -0.304% | 3,412 | -5.068% |
| 2026-05-08 | 86.57 | 86.60 | 86.54 | 86.60 | +0.368% | 5,047 | -5.356% |
| 2026-05-07 | 86.59 | 86.62 | 86.27 | 86.28 | -0.259% | 28,482 | -5.008% |
| 2026-05-06 | 86.49 | 86.50 | 86.49 | 86.50 | +0.422% | 3,041 | -5.254% |
| 2026-05-05 | 85.66 | 86.24 | 85.66 | 86.14 | +0.249% | 8,191 | -4.854% |
| 2026-05-04 | 85.92 | 85.93 | 85.92 | 85.93 | -0.285% | 1,964 | -4.617% |
| 2026-05-01 | 86.07 | 86.21 | 86.05 | 86.17 | -0.190% | 6,331 | -4.889% |
| 2026-04-30 | 86.42 | 86.42 | 86.33 | 86.34 | +0.135% | 1,608 | -5.070% |
| 2026-04-29 | 86.28 | 86.29 | 86.22 | 86.22 | -0.460% | 382 | -4.942% |
| 2026-04-28 | 86.43 | 86.62 | 86.37 | 86.62 | +0.070% | 1,761 | -5.379% |
| 2026-04-27 | 86.63 | 86.63 | 86.56 | 86.56 | -0.291% | 607 | -5.312% |
| 2026-04-24 | 86.71 | 86.85 | 86.68 | 86.81 | +0.079% | 23,811 | -5.587% |
| 2026-04-23 | 86.74 | 86.74 | 86.74 | 86.74 | -0.163% | 15 | -5.512% |
| 2026-04-22 | 86.88 | 86.88 | 86.88 | 86.88 | +0.168% | 54 | -5.667% |
| 2026-04-21 | 86.73 | 86.74 | 86.73 | 86.74 | -0.232% | 1,551 | -5.509% |
| 2026-04-20 | 87.00 | 87.00 | 86.81 | 86.94 | -0.057% | 19,373 | -5.728% |
| 2026-04-17 | 87.01 | 87.13 | 86.98 | 86.99 | +0.432% | 3,393 | -5.782% |
| 2026-04-16 | 86.99 | 86.99 | 86.61 | 86.61 | -0.351% | 6,820 | -5.375% |
| 2026-04-15 | 86.84 | 86.98 | 86.84 | 86.92 | -0.003% | 4,624 | -5.707% |
| 2026-04-14 | 86.78 | 86.94 | 86.78 | 86.92 | +0.234% | 2,837 | -5.710% |
| 2026-04-13 | 86.46 | 86.72 | 86.43 | 86.72 | +0.375% | 1,046 | -5.489% |
| 2026-04-10 | 86.63 | 86.69 | 86.39 | 86.39 | -0.237% | 1,612 | -5.134% |
| 2026-04-09 | 86.50 | 86.60 | 86.43 | 86.60 | +0.104% | 1,905 | -5.359% |
| 2026-04-08 | 86.92 | 86.92 | 86.45 | 86.51 | +0.243% | 5,332 | -5.260% |
| 2026-04-07 | 85.93 | 86.30 | 85.91 | 86.30 | +0.122% | 5,442 | -5.029% |
| 2026-04-06 | 85.90 | 86.27 | 85.90 | 86.19 | -0.133% | 9,955 | -4.913% |
| 2026-04-02 | 85.97 | 86.31 | 85.97 | 86.31 | +0.337% | 2,258 | -5.040% |
| 2026-04-01 | 85.94 | 86.11 | 85.94 | 86.02 | -0.373% | 1,516 | -4.720% |
| 2026-03-31 | 86.06 | 86.34 | 86.06 | 86.34 | +0.584% | 1,848 | -5.076% |
| 2026-03-30 | 85.79 | 85.93 | 85.79 | 85.84 | +0.410% | 1,857 | -4.522% |
| 2026-03-27 | 85.36 | 85.49 | 85.36 | 85.49 | -0.072% | 812 | -4.130% |
| 2026-03-26 | 85.71 | 85.79 | 85.55 | 85.55 | -0.614% | 1,745 | -4.199% |
| 2026-03-25 | 86.37 | 86.39 | 86.08 | 86.08 | +0.198% | 1,391 | -4.787% |
| 2026-03-24 | 85.91 | 85.91 | 85.91 | 85.91 | -0.134% | 807 | -4.598% |
| 2026-03-23 | 85.87 | 86.03 | 85.87 | 86.03 | +0.598% | 244 | -4.726% |
| 2026-03-20 | 86.14 | 86.14 | 85.51 | 85.51 | -0.974% | 1,255 | -4.157% |
| 2026-03-19 | 86.36 | 86.36 | 86.36 | 86.36 | +0.310% | 225 | -5.091% |
| 2026-03-18 | 86.38 | 86.38 | 86.09 | 86.09 | -0.458% | 901 | -4.796% |
| 2026-03-17 | 86.36 | 86.48 | 86.36 | 86.48 | +0.503% | 764 | -5.232% |
| 2026-03-16 | 86.05 | 86.05 | 86.05 | 86.05 | +0.417% | 310 | -4.755% |
| 2026-03-13 | 86.05 | 86.15 | 85.69 | 85.69 | -0.331% | 3,274 | -4.358% |
| 2026-03-12 | 86.16 | 86.18 | 85.97 | 85.98 | -0.453% | 2,992 | -4.674% |
| 2026-03-11 | 86.79 | 86.82 | 86.33 | 86.37 | -0.770% | 3,616 | -5.107% |
| 2026-03-10 | 87.28 | 87.28 | 87.03 | 87.04 | -0.430% | 1,299 | -5.837% |
| 2026-03-09 | 86.97 | 87.42 | 86.97 | 87.42 | +0.382% | 2,000 | -6.242% |
| 2026-03-06 | 87.02 | 87.23 | 86.95 | 87.08 | -0.351% | 2,997 | -5.883% |
| 2026-03-05 | 87.28 | 87.39 | 87.18 | 87.39 | -0.173% | 8,200 | -6.214% |
| 2026-03-04 | 87.63 | 87.65 | 87.54 | 87.54 | -0.038% | 29,081 | -6.377% |
| 2026-03-03 | 87.19 | 87.58 | 87.19 | 87.58 | +0.023% | 6,928 | -6.412% |
| 2026-03-02 | 87.43 | 87.60 | 87.36 | 87.56 | -0.603% | 29,909 | -6.391% |
| 2026-02-27 | 88.06 | 88.16 | 88.05 | 88.09 | +0.056% | 2,772 | -6.955% |
| 2026-02-26 | 88.08 | 88.14 | 88.03 | 88.04 | +0.008% | 1,288 | -6.903% |
| 2026-02-25 | 88.10 | 88.10 | 88.01 | 88.03 | -0.023% | 1,299 | -6.896% |
| 2026-02-24 | 88.05 | 88.05 | 88.05 | 88.05 | -0.053% | 386 | -6.918% |
| 2026-02-23 | 88.13 | 88.13 | 88.10 | 88.10 | +0.008% | 996 | -6.967% |
| 2026-02-20 | 88.03 | 88.10 | 87.98 | 88.09 | -0.091% | 1,751 | -6.959% |
| 2026-02-19 | 87.96 | 88.17 | 87.95 | 88.17 | +0.159% | 10,051 | -7.044% |
| 2026-02-18 | 88.05 | 88.15 | 88.00 | 88.03 | -0.102% | 5,748 | -6.896% |
| 2026-02-17 | 87.95 | 88.12 | 87.95 | 88.12 | +0.102% | 1,978 | -6.991% |
| 2026-02-13 | 88.04 | 88.10 | 88.03 | 88.03 | +0.296% | 2,346 | -6.896% |
| 2026-02-12 | 87.77 | 87.77 | 87.77 | 87.77 | +0.317% | 155 | -6.620% |
| 2026-02-11 | 87.45 | 87.53 | 87.42 | 87.49 | -0.066% | 9,540 | -6.324% |
| 2026-02-10 | 87.61 | 87.75 | 87.54 | 87.55 | +0.106% | 3,269 | -6.385% |
| 2026-02-09 | 87.36 | 87.57 | 87.36 | 87.46 | -0.106% | 3,840 | -6.286% |
| 2026-02-06 | 87.42 | 87.55 | 87.38 | 87.55 | +0.172% | 47,884 | -6.385% |
| 2026-02-05 | 87.27 | 87.40 | 87.27 | 87.40 | +0.392% | 418 | -6.225% |
| 2026-02-04 | 87.03 | 87.11 | 87.00 | 87.06 | -0.105% | 28,672 | -5.857% |
| 2026-02-03 | 87.02 | 87.15 | 87.02 | 87.15 | -0.005% | 254 | -5.956% |
| 2026-02-02 | 87.11 | 87.22 | 87.11 | 87.15 | -0.258% | 897 | -5.961% |
| 2026-01-30 | 87.55 | 87.60 | 87.38 | 87.38 | -0.137% | 44,415 | -6.203% |
| 2026-01-29 | 87.37 | 87.50 | 87.37 | 87.50 | +0.039% | 1,559 | -6.331% |
| 2026-01-28 | 87.38 | 87.48 | 87.38 | 87.47 | -0.035% | 900 | -6.295% |
| 2026-01-27 | 87.50 | 87.50 | 87.50 | 87.50 | -0.140% | 151 | -6.327% |
| 2026-01-26 | 87.64 | 87.64 | 87.62 | 87.62 | +0.067% | 2,016 | -6.459% |
| 2026-01-23 | 87.56 | 87.56 | 87.56 | 87.56 | +0.100% | 120 | -6.396% |
| 2026-01-22 | 87.41 | 87.55 | 87.41 | 87.47 | +0.080% | 941 | -6.302% |
| 2026-01-21 | 87.03 | 87.40 | 87.03 | 87.40 | +0.443% | 1,192 | -6.227% |
| 2026-01-20 | 86.95 | 87.08 | 86.94 | 87.02 | -0.463% | 4,763 | -5.812% |
| 2026-01-16 | 87.39 | 87.46 | 87.39 | 87.42 | -0.148% | 2,072 | -6.248% |
| 2026-01-15 | 87.65 | 87.65 | 87.55 | 87.55 | -0.125% | 646 | -6.386% |
| 2026-01-14 | 87.65 | 87.66 | 87.65 | 87.66 | +0.219% | 451 | -6.503% |
| 2026-01-13 | 87.47 | 87.47 | 87.47 | 87.47 | +0.169% | 145 | -6.299% |
| 2026-01-12 | 87.28 | 87.43 | 87.26 | 87.32 | -0.102% | 976 | -6.140% |
| 2026-01-09 | 87.24 | 87.41 | 87.22 | 87.41 | +0.242% | 2,829 | -6.236% |
| 2026-01-08 | 87.16 | 87.22 | 87.16 | 87.20 | -0.208% | 1,592 | -6.008% |
| 2026-01-07 | 87.42 | 87.47 | 87.38 | 87.38 | +0.065% | 2,644 | -6.204% |
| 2026-01-06 | 87.32 | 87.32 | 87.32 | 87.32 | +0.062% | 170 | -6.143% |
| 2026-01-05 | 87.25 | 87.27 | 87.25 | 87.27 | +0.183% | 1,044 | -6.085% |
| 2026-01-02 | 87.10 | 87.29 | 87.09 | 87.11 | +0.001% | 3,577 | -5.913% |
| 2025-12-31 | 87.24 | 87.24 | 87.11 | 87.11 | -0.310% | 1,202 | -5.913% |
| 2025-12-30 | 87.29 | 87.39 | 87.25 | 87.38 | -0.046% | 1,496 | -6.204% |
| 2025-12-29 | 87.36 | 87.42 | 87.32 | 87.42 | +0.076% | 2,678 | -6.248% |
| 2025-12-26 | 87.36 | 87.36 | 87.36 | 87.36 | +0.043% | 251 | -6.177% |
| 2025-12-24 | 87.16 | 87.32 | 87.16 | 87.32 | +0.308% | 1,861 | -6.137% |
| 2025-12-23 | 86.82 | 87.12 | 86.82 | 87.05 | +0.070% | 1,011 | -5.848% |
| 2025-12-22 | 86.95 | 87.01 | 86.95 | 86.99 | -0.001% | 1,505 | -5.782% |
| 2025-12-19 | 86.95 | 87.00 | 86.95 | 86.99 | -0.491% | 737 | -5.783% |
| 2025-12-18 | 87.52 | 87.71 | 87.40 | 87.42 | +0.218% | 1,638 | -6.246% |
| 2025-12-17 | 87.23 | 87.24 | 87.19 | 87.23 | -0.172% | 9,189 | -6.042% |
| 2025-12-16 | 87.04 | 87.38 | 87.04 | 87.38 | +0.266% | 24,387 | -6.203% |
| 2025-12-15 | 87.24 | 87.24 | 87.07 | 87.15 | +0.021% | 29,168 | -5.954% |
| 2025-12-12 | 87.12 | 87.13 | 87.12 | 87.13 | -0.395% | 647 | -5.934% |
| 2025-12-11 | 87.72 | 87.72 | 87.48 | 87.48 | -0.114% | 1,628 | -6.306% |
| 2025-12-10 | 87.36 | 87.58 | 87.35 | 87.58 | +0.362% | 1,399 | -6.413% |
| 2025-12-09 | 87.26 | 87.26 | 87.26 | 87.26 | -0.160% | 158 | -6.074% |
| 2025-12-08 | 87.36 | 87.40 | 87.29 | 87.40 | -0.012% | 2,961 | -6.225% |
| 2025-12-05 | 87.49 | 87.49 | 87.41 | 87.41 | -0.104% | 545 | -6.236% |
| 2025-12-04 | 87.49 | 87.58 | 87.44 | 87.50 | -0.156% | 1,220 | -6.334% |
| 2025-12-03 | 87.64 | 87.64 | 87.50 | 87.64 | +0.187% | 527 | -6.480% |
| 2025-12-02 | 87.46 | 87.53 | 87.46 | 87.48 | +0.121% | 643 | -6.305% |
| 2025-12-01 | 87.37 | 87.37 | 87.37 | 87.37 | -0.750% | 104 | -6.193% |
| 2025-11-28 | 88.40 | 88.40 | 88.03 | 88.03 | -0.168% | 6,021 | -6.896% |
| 2025-11-26 | 88.18 | 88.18 | 88.18 | 88.18 | +0.305% | 330 | -7.053% |
| 2025-11-25 | 87.84 | 87.92 | 87.84 | 87.91 | +0.168% | 1,231 | -6.769% |
| 2025-11-24 | 87.63 | 87.76 | 87.63 | 87.76 | +0.334% | 753 | -6.612% |
| 2025-11-21 | 87.27 | 87.49 | 87.27 | 87.47 | +0.226% | 4,398 | -6.300% |
| 2025-11-20 | 87.60 | 87.60 | 87.27 | 87.27 | +0.118% | 2,666 | -6.088% |
| 2025-11-19 | 87.17 | 87.17 | 87.17 | 87.17 | -0.058% | 294 | -5.977% |
| 2025-11-18 | 87.28 | 87.32 | 87.22 | 87.22 | +0.104% | 878 | -6.031% |
| 2025-11-17 | 87.25 | 87.25 | 87.13 | 87.13 | +0.009% | 565 | -5.933% |
| 2025-11-14 | 87.12 | 87.12 | 87.12 | 87.12 | -0.215% | 216 | -5.925% |
| 2025-11-13 | 87.33 | 87.35 | 87.31 | 87.31 | -0.321% | 812 | -6.127% |
| 2025-11-12 | 87.55 | 87.59 | 87.52 | 87.59 | -0.137% | 704 | -6.428% |
| 2025-11-11 | 87.57 | 87.71 | 87.52 | 87.71 | +0.343% | 695 | -6.556% |
| 2025-11-10 | 87.45 | 87.45 | 87.41 | 87.41 | +0.069% | 347 | -6.236% |
| 2025-11-07 | 87.25 | 87.64 | 87.25 | 87.35 | -0.171% | 2,336 | -6.171% |
| 2025-11-06 | 87.36 | 87.50 | 87.36 | 87.50 | +0.318% | 710 | -6.332% |
| 2025-11-05 | 87.30 | 87.36 | 87.22 | 87.22 | -0.169% | 1,632 | -6.034% |
| 2025-11-04 | 87.33 | 87.37 | 87.28 | 87.37 | +0.138% | 1,733 | -6.193% |
| 2025-11-03 | 87.22 | 87.25 | 87.22 | 87.25 | -0.513% | 411 | -6.064% |
| 2025-10-31 | 88.00 | 88.00 | 87.70 | 87.70 | -0.393% | 3,827 | -6.546% |
| 2025-10-30 | 88.06 | 88.14 | 88.05 | 88.05 | -0.345% | 482 | -6.913% |
| 2025-10-29 | 88.68 | 88.69 | 88.35 | 88.35 | -0.439% | 841 | -7.234% |
| 2025-10-28 | 88.78 | 88.78 | 88.66 | 88.74 | -0.039% | 5,668 | -7.641% |
| 2025-10-27 | 88.70 | 88.86 | 88.56 | 88.78 | +0.118% | 46,786 | -7.677% |
| 2025-10-24 | 88.59 | 88.67 | 88.59 | 88.67 | +0.173% | 154 | -7.568% |
| 2025-10-23 | 88.50 | 88.58 | 88.50 | 88.52 | -0.089% | 375 | -7.408% |
| 2025-10-22 | 88.47 | 88.60 | 88.47 | 88.60 | +0.056% | 238 | -7.491% |
| 2025-10-21 | 88.62 | 88.73 | 88.55 | 88.55 | +0.036% | 1,045 | -7.440% |
| 2025-10-20 | 88.44 | 88.52 | 88.42 | 88.52 | +0.181% | 3,389 | -7.406% |
| 2025-10-17 | 88.31 | 88.40 | 88.31 | 88.36 | -0.118% | 1,111 | -7.238% |
| 2025-10-16 | 88.20 | 88.46 | 88.20 | 88.46 | +0.259% | 137 | -7.348% |
| 2025-10-15 | 88.48 | 88.48 | 88.23 | 88.23 | +0.046% | 3,162 | -7.108% |
| 2025-10-14 | 88.03 | 88.20 | 88.03 | 88.19 | +0.241% | 483 | -7.066% |
| 2025-10-13 | 87.83 | 87.98 | 87.83 | 87.98 | +0.169% | 1,224 | -6.842% |
| 2025-10-10 | 87.84 | 87.84 | 87.83 | 87.83 | +0.172% | 691 | -6.685% |
| 2025-10-09 | 87.67 | 87.68 | 87.64 | 87.68 | -0.171% | 1,251 | -6.524% |
| 2025-10-08 | 87.89 | 87.89 | 87.80 | 87.83 | +0.034% | 1,515 | -6.684% |
| 2025-10-07 | 87.92 | 88.05 | 87.78 | 87.80 | +0.034% | 14,606 | -6.652% |
| 2025-10-06 | 87.67 | 87.98 | 87.67 | 87.77 | -0.171% | 12,488 | -6.620% |
| 2025-10-03 | 87.90 | 87.92 | 87.90 | 87.92 | -0.084% | 2,592 | -6.780% |
| 2025-10-02 | 87.89 | 87.99 | 87.89 | 87.99 | +0.169% | 3,281 | -6.858% |
| 2025-10-01 | 87.86 | 87.86 | 87.77 | 87.85 | -0.127% | 1,542 | -6.701% |
| 2025-09-30 | 87.97 | 87.97 | 87.94 | 87.96 | -0.071% | 575 | -6.819% |
| 2025-09-29 | 87.99 | 88.02 | 87.99 | 88.02 | +0.327% | 244 | -6.885% |
| 2025-09-26 | 87.81 | 87.81 | 87.73 | 87.73 | +0.107% | 547 | -6.581% |
| 2025-09-25 | 87.64 | 87.64 | 87.64 | 87.64 | -0.160% | 181 | -6.482% |
| 2025-09-24 | 87.87 | 87.87 | 87.78 | 87.78 | -0.294% | 248 | -6.632% |
| 2025-09-23 | 88.04 | 88.04 | 88.04 | 88.04 | +0.068% | 49 | -6.907% |
| 2025-09-22 | 88.02 | 88.06 | 87.94 | 87.98 | -0.136% | 643 | -6.844% |
| 2025-09-19 | 88.10 | 88.10 | 88.10 | 88.10 | -0.031% | 480 | -6.970% |
| 2025-09-18 | 88.00 | 88.13 | 88.00 | 88.13 | -0.098% | 267 | -6.999% |
| 2025-09-17 | 88.32 | 88.41 | 88.21 | 88.21 | -0.215% | 1,613 | -7.090% |
| 2025-09-16 | 88.44 | 88.47 | 88.37 | 88.40 | +0.023% | 1,507 | -7.290% |
| 2025-09-15 | 88.37 | 88.44 | 88.37 | 88.38 | +0.226% | 2,085 | -7.269% |
| 2025-09-12 | 88.06 | 88.19 | 88.06 | 88.19 | -0.082% | 1,947 | -7.060% |
| 2025-09-11 | 88.32 | 88.32 | 88.26 | 88.26 | +0.321% | 932 | -7.136% |
| 2025-09-10 | 87.97 | 87.97 | 87.97 | 87.97 | +0.234% | 66 | -6.838% |
| 2025-09-09 | 87.65 | 87.77 | 87.64 | 87.77 | -0.091% | 1,365 | -6.620% |
| 2025-09-08 | 87.87 | 87.95 | 87.82 | 87.85 | +0.242% | 3,264 | -6.705% |
| 2025-09-05 | 87.78 | 87.78 | 87.64 | 87.64 | +0.479% | 785 | -6.479% |
| 2025-09-04 | 86.96 | 87.22 | 86.96 | 87.22 | +0.501% | 1,424 | -6.031% |
| 2025-09-03 | 86.83 | 86.84 | 86.74 | 86.78 | +0.190% | 3,563 | -5.560% |
| 2025-09-02 | 86.40 | 86.62 | 86.40 | 86.62 | -0.357% | 550 | -5.380% |
| 2025-08-29 | 86.95 | 86.95 | 86.93 | 86.93 | -0.241% | 614 | -5.718% |
| 2025-08-28 | 87.14 | 87.14 | 87.14 | 87.14 | +0.057% | 159 | -5.945% |
| 2025-08-27 | 87.09 | 87.09 | 87.09 | 87.09 | +0.046% | 126 | -5.891% |
| 2025-08-26 | 86.99 | 87.05 | 86.88 | 87.05 | +0.115% | 949 | -5.848% |
| 2025-08-25 | 86.95 | 87.04 | 86.95 | 86.95 | -0.215% | 5,989 | -5.740% |
| 2025-08-22 | 87.10 | 87.15 | 87.10 | 87.14 | +0.586% | 8,082 | -5.942% |
| 2025-08-21 | 86.63 | 86.63 | 86.63 | 86.63 | -0.293% | 211 | -5.391% |
| 2025-08-20 | 86.86 | 87.01 | 86.86 | 86.88 | +0.051% | 1,263 | -5.669% |
| 2025-08-19 | 86.79 | 86.85 | 86.79 | 86.84 | +0.131% | 285 | -5.620% |
| 2025-08-18 | 86.74 | 86.94 | 86.70 | 86.73 | -0.124% | 827 | -5.496% |
| 2025-08-15 | 86.83 | 86.83 | 86.83 | 86.83 | -0.073% | 115 | -5.614% |
| 2025-08-14 | 86.90 | 86.90 | 86.90 | 86.90 | -0.242% | 24 | -5.682% |
| 2025-08-13 | 87.11 | 87.18 | 87.11 | 87.11 | +0.382% | 1,118 | -5.911% |
| 2025-08-12 | 86.75 | 86.78 | 86.75 | 86.78 | +0.112% | 1,488 | -5.551% |
| 2025-08-11 | 86.68 | 86.68 | 86.68 | 86.68 | +0.080% | 125 | -5.445% |
| 2025-08-08 | 86.61 | 86.61 | 86.61 | 86.61 | -0.266% | 287 | -5.369% |
| 2025-08-07 | 86.94 | 86.94 | 86.77 | 86.84 | +0.007% | 1,109 | -5.621% |
| 2025-08-06 | 86.83 | 86.83 | 86.83 | 86.83 | -0.023% | 255 | -5.615% |
| 2025-08-05 | 86.75 | 86.91 | 86.75 | 86.86 | +0.058% | 476 | -5.636% |
| 2025-08-04 | 86.79 | 86.81 | 86.77 | 86.81 | +0.087% | 427 | -5.582% |
| 2025-08-01 | 86.68 | 86.73 | 86.68 | 86.73 | +0.347% | 249 | -5.500% |
| 2025-07-31 | 86.71 | 86.71 | 86.43 | 86.43 | +0.000% | 942 | -5.172% |
| 2025-07-30 | 86.39 | 86.43 | 86.39 | 86.43 | -0.243% | 261 | -5.172% |
| 2025-07-29 | 86.62 | 86.64 | 86.58 | 86.64 | +0.493% | 520 | -5.402% |
| 2025-07-28 | 86.33 | 86.33 | 86.22 | 86.22 | -0.183% | 383 | -4.936% |
| 2025-07-25 | 86.37 | 86.37 | 86.37 | 86.37 | +0.235% | 85 | -5.110% |
| 2025-07-24 | 86.06 | 86.17 | 86.06 | 86.17 | -0.092% | 320 | -4.887% |
| 2025-07-23 | 86.39 | 86.39 | 86.25 | 86.25 | -0.124% | 1,921 | -4.974% |
| 2025-07-22 | 86.36 | 86.36 | 86.36 | 86.36 | +0.169% | 207 | -5.092% |
| 2025-07-21 | 86.21 | 86.21 | 86.21 | 86.21 | +0.327% | 186 | -4.931% |
| 2025-07-18 | 85.93 | 85.93 | 85.93 | 85.93 | +0.070% | 65 | -4.621% |
| 2025-07-17 | 85.82 | 85.87 | 85.78 | 85.87 | +0.152% | 1,570 | -4.554% |
| 2025-07-16 | 85.75 | 85.75 | 85.66 | 85.74 | +0.169% | 1,482 | -4.409% |
| 2025-07-15 | 85.60 | 85.64 | 85.60 | 85.60 | -0.291% | 601 | -4.248% |
| 2025-07-14 | 85.75 | 85.87 | 85.75 | 85.85 | +0.037% | 1,071 | -4.527% |
| 2025-07-11 | 85.81 | 85.81 | 85.81 | 85.81 | -0.457% | 10 | -4.491% |
| 2025-07-10 | 86.30 | 86.30 | 86.21 | 86.21 | +0.041% | 256 | -4.928% |
| 2025-07-09 | 85.93 | 86.17 | 85.93 | 86.17 | +0.236% | 324 | -4.889% |
| 2025-07-08 | 85.90 | 86.05 | 85.77 | 85.97 | -0.197% | 4,337 | -4.665% |
| 2025-07-07 | 86.07 | 86.14 | 85.98 | 86.14 | -0.232% | 2,681 | -4.853% |
| 2025-07-03 | 86.55 | 86.55 | 86.30 | 86.34 | -0.157% | 562 | -5.074% |
| 2025-07-02 | 86.44 | 86.48 | 86.44 | 86.48 | +0.001% | 157 | -5.223% |
| 2025-07-01 | 86.52 | 86.53 | 86.48 | 86.48 | -0.373% | 278 | -5.222% |
| 2025-06-30 | 86.54 | 86.87 | 86.54 | 86.80 | +0.439% | 7,270 | -5.576% |
| 2025-06-27 | 86.44 | 86.44 | 86.41 | 86.42 | -0.048% | 478 | -5.161% |
| 2025-06-26 | 86.46 | 86.46 | 86.46 | 86.46 | +0.321% | 168 | -5.207% |
| 2025-06-25 | 86.21 | 86.21 | 86.13 | 86.19 | -0.141% | 540 | -4.903% |
| 2025-06-24 | 86.38 | 86.38 | 86.31 | 86.31 | +0.366% | 928 | -5.037% |
| 2025-06-23 | 85.99 | 85.99 | 85.99 | 85.99 | +0.194% | 105 | -4.689% |
| 2025-06-20 | 85.88 | 85.88 | 85.83 | 85.83 | +0.066% | 294 | -4.504% |
| 2025-06-18 | 85.83 | 85.83 | 85.77 | 85.77 | +0.056% | 207 | -4.441% |
| 2025-06-17 | 85.68 | 85.72 | 85.60 | 85.72 | +0.257% | 632 | -4.387% |
| 2025-06-16 | 85.68 | 85.76 | 85.42 | 85.50 | -0.076% | 6,112 | -4.141% |
| 2025-06-13 | 85.56 | 85.56 | 85.56 | 85.56 | -0.499% | 147 | -4.214% |
| 2025-06-12 | 85.97 | 86.02 | 85.94 | 85.99 | +0.442% | 741 | -4.691% |
| 2025-06-11 | 85.55 | 85.63 | 85.51 | 85.62 | +0.267% | 3,061 | -4.270% |
| 2025-06-10 | 85.33 | 85.44 | 85.33 | 85.39 | +0.182% | 1,976 | -4.015% |
| 2025-06-09 | 85.12 | 85.23 | 85.12 | 85.23 | +0.233% | 224 | -3.840% |
| 2025-06-06 | 85.03 | 85.03 | 85.03 | 85.03 | -0.414% | 180 | -3.616% |
| 2025-06-05 | 85.39 | 85.39 | 85.39 | 85.39 | -0.218% | 79 | -4.015% |
| 2025-06-04 | 85.58 | 85.58 | 85.58 | 85.58 | +0.540% | 248 | -4.225% |
| 2025-06-03 | 85.11 | 85.11 | 85.11 | 85.11 | +0.142% | 95 | -3.707% |
| 2025-06-02 | 84.99 | 84.99 | 84.99 | 84.99 | -0.568% | 68 | -3.571% |
| 2025-05-30 | 85.48 | 85.48 | 85.48 | 85.48 | +0.144% | 178 | -4.119% |
| 2025-05-29 | 85.36 | 85.36 | 85.36 | 85.36 | +0.391% | 9 | -3.981% |
| 2025-05-28 | 85.01 | 85.09 | 85.01 | 85.02 | -0.226% | 615 | -3.605% |
| 2025-05-27 | 85.01 | 85.22 | 85.01 | 85.22 | +0.739% | 1,014 | -3.823% |
| 2025-05-23 | 84.60 | 84.64 | 84.59 | 84.59 | -0.009% | 345 | -3.113% |
| 2025-05-22 | 84.22 | 84.60 | 84.22 | 84.60 | +0.346% | 451 | -3.122% |
| 2025-05-21 | 84.31 | 84.31 | 84.31 | 84.31 | -0.762% | 355 | -2.787% |
| 2025-05-20 | 84.87 | 84.96 | 84.87 | 84.96 | -0.203% | 238 | -3.527% |
| 2025-05-19 | 84.70 | 85.13 | 84.70 | 85.13 | +0.074% | 186 | -3.724% |
| 2025-05-16 | 85.07 | 85.07 | 85.07 | 85.07 | +0.177% | 71 | -3.653% |
| 2025-05-15 | 84.92 | 84.92 | 84.92 | 84.92 | +0.537% | 51 | -3.482% |
| 2025-05-14 | 84.46 | 84.46 | 84.46 | 84.46 | -0.359% | 97 | -2.964% |
| 2025-05-13 | 84.77 | 84.77 | 84.77 | 84.77 | +0.098% | 205 | -3.313% |
| 2025-05-12 | 84.68 | 84.68 | 84.68 | 84.68 | -0.001% | 56 | -3.218% |
| 2025-05-09 | 84.69 | 84.69 | 84.69 | 84.69 | -0.048% | 292 | -3.219% |
| 2025-05-08 | 84.93 | 84.93 | 84.73 | 84.73 | -0.332% | 895 | -3.265% |
| 2025-05-07 | 85.01 | 85.01 | 85.01 | 85.01 | +0.273% | 100 | -3.586% |
| 2025-05-06 | 84.76 | 84.78 | 84.76 | 84.78 | +0.129% | 892 | -3.323% |
| 2025-05-05 | 84.62 | 84.67 | 84.62 | 84.67 | -0.160% | 971 | -3.198% |
| 2025-05-02 | 84.80 | 84.80 | 84.80 | 84.80 | -0.160% | 68 | -3.352% |
| 2025-05-01 | 84.95 | 84.95 | 84.94 | 84.94 | -0.657% | 346 | -3.507% |
| 2025-04-30 | 85.50 | 85.50 | 85.50 | 85.50 | -0.249% | 190 | -4.141% |
| 2025-04-29 | 85.71 | 85.71 | 85.71 | 85.71 | +0.220% | 78 | -4.379% |
| 2025-04-28 | 85.52 | 85.53 | 85.52 | 85.53 | +0.087% | 353 | -4.169% |
| 2025-04-25 | 85.30 | 85.46 | 85.24 | 85.45 | +0.394% | 1,778 | -4.086% |
| 2025-04-24 | 85.15 | 85.15 | 85.12 | 85.12 | +0.736% | 613 | -3.708% |
| 2025-04-23 | 84.49 | 84.49 | 84.49 | 84.49 | +0.253% | 47 | -2.999% |
| 2025-04-22 | 84.31 | 84.31 | 84.27 | 84.28 | +0.245% | 834 | -2.753% |
| 2025-04-21 | 84.40 | 84.40 | 84.07 | 84.07 | -0.693% | 142 | -2.515% |
| 2025-04-17 | 84.58 | 84.70 | 84.58 | 84.66 | +0.071% | 1,733 | -3.190% |
| 2025-04-16 | 84.41 | 84.68 | 84.41 | 84.60 | +0.214% | 888 | -3.121% |
| 2025-04-15 | 84.27 | 84.48 | 84.27 | 84.42 | +0.410% | 818 | -2.914% |
| 2025-04-14 | 84.09 | 84.09 | 84.07 | 84.07 | 0.000% | 215 | -2.516% |