LQDH
iShares Interest Rate Hedged Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:49:00 AM EDT
92.30USD+0.152%(+0.14)11,498
92.28Bid92.32Ask0.04SpreadLQDH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 92.28 | 92.32 | 92.28 | 92.30 | +0.152% | 11,498 | 0.000% |
| 2026-10-02 | 92.16 | 92.29 | 92.07 | 92.16 | -0.540% | 55,489 | +0.152% |
| 2026-10-01 | 92.50 | 92.71 | 92.39 | 92.66 | -0.011% | 40,831 | -0.389% |
| 2026-09-30 | 92.69 | 92.79 | 92.53 | 92.67 | 0.000% | 96,410 | -0.399% |
| 2026-09-29 | 92.50 | 92.79 | 92.50 | 92.67 | +0.063% | 26,427 | -0.399% |
| 2026-09-28 | 92.63 | 92.71 | 92.56 | 92.61 | -0.052% | 58,660 | -0.336% |
| 2026-09-25 | 92.60 | 92.68 | 92.47 | 92.66 | -0.108% | 49,938 | -0.389% |
| 2026-09-24 | 92.76 | 92.84 | 92.75 | 92.76 | -0.151% | 90,281 | -0.496% |
| 2026-09-23 | 92.96 | 93.02 | 92.82 | 92.90 | -0.236% | 99,159 | -0.646% |
| 2026-09-22 | 92.92 | 93.12 | 92.92 | 93.12 | +0.064% | 37,594 | -0.881% |
| 2026-09-21 | 92.97 | 93.09 | 92.95 | 93.06 | +0.065% | 54,870 | -0.817% |
| 2026-09-18 | 92.90 | 93.00 | 92.89 | 93.00 | +0.118% | 17,619 | -0.753% |
| 2026-09-17 | 92.87 | 92.93 | 92.80 | 92.89 | +0.162% | 28,296 | -0.635% |
| 2026-09-16 | 92.72 | 92.87 | 92.70 | 92.74 | +0.162% | 17,163 | -0.474% |
| 2026-09-15 | 92.49 | 92.60 | 92.48 | 92.59 | +0.065% | 20,623 | -0.313% |
| 2026-09-14 | 92.44 | 92.56 | 92.39 | 92.53 | +0.065% | 16,649 | -0.249% |
| 2026-09-11 | 92.59 | 92.59 | 92.42 | 92.47 | +0.097% | 29,306 | -0.184% |
| 2026-09-10 | 92.46 | 92.54 | 92.38 | 92.38 | -0.162% | 44,255 | -0.087% |
| 2026-09-09 | 92.38 | 92.55 | 92.38 | 92.53 | +0.108% | 44,144 | -0.249% |
| 2026-09-08 | 92.48 | 92.51 | 92.35 | 92.43 | +0.022% | 59,762 | -0.141% |
| 2026-09-04 | 92.57 | 92.57 | 92.40 | 92.41 | -0.038% | 66,718 | -0.119% |
| 2026-09-03 | 92.41 | 92.47 | 92.41 | 92.44 | +0.059% | 30,491 | -0.157% |
| 2026-09-02 | 92.30 | 92.41 | 92.30 | 92.39 | -0.420% | 76,948 | -0.097% |
| 2026-09-01 | 93.00 | 93.00 | 92.72 | 92.78 | -0.194% | 28,347 | -0.517% |
| 2026-08-31 | 92.91 | 92.99 | 92.87 | 92.96 | +0.054% | 31,760 | -0.710% |
| 2026-08-28 | 93.00 | 93.00 | 92.83 | 92.91 | -0.032% | 17,930 | -0.657% |
| 2026-08-27 | 92.92 | 92.94 | 92.79 | 92.94 | +0.104% | 20,739 | -0.689% |
| 2026-08-26 | 92.66 | 92.84 | 92.66 | 92.84 | +0.122% | 20,454 | -0.585% |
| 2026-08-25 | 92.62 | 92.76 | 92.62 | 92.73 | +0.087% | 28,878 | -0.464% |
| 2026-08-24 | 92.56 | 92.67 | 92.54 | 92.65 | +0.096% | 26,412 | -0.377% |
| 2026-08-21 | 92.37 | 92.57 | 92.37 | 92.56 | +0.141% | 43,323 | -0.281% |
| 2026-08-20 | 92.51 | 92.51 | 92.34 | 92.43 | -0.032% | 32,894 | -0.141% |
| 2026-08-19 | 92.35 | 92.52 | 92.35 | 92.46 | +0.228% | 46,842 | -0.173% |
| 2026-08-18 | 92.14 | 92.28 | 92.13 | 92.25 | -0.033% | 25,102 | +0.054% |
| 2026-08-17 | 92.30 | 92.30 | 92.24 | 92.28 | -0.087% | 40,927 | +0.022% |
| 2026-08-14 | 92.30 | 92.40 | 92.30 | 92.36 | -0.097% | 13,455 | -0.065% |
| 2026-08-13 | 92.40 | 92.48 | 92.39 | 92.45 | +0.114% | 22,068 | -0.162% |
| 2026-08-12 | 92.31 | 92.38 | 92.26 | 92.34 | +0.103% | 19,293 | -0.049% |
| 2026-08-11 | 92.32 | 92.32 | 92.21 | 92.25 | -0.015% | 35,699 | +0.054% |
| 2026-08-10 | 92.41 | 92.46 | 92.26 | 92.26 | -0.110% | 23,316 | +0.039% |
| 2026-08-07 | 92.43 | 92.43 | 92.35 | 92.36 | -0.022% | 24,630 | -0.070% |
| 2026-08-06 | 92.30 | 92.39 | 92.27 | 92.39 | -0.016% | 32,207 | -0.092% |
| 2026-08-05 | 92.44 | 92.53 | 92.40 | 92.40 | -0.011% | 25,201 | -0.108% |
| 2026-08-04 | 92.40 | 92.47 | 92.38 | 92.41 | -0.377% | 27,079 | -0.119% |
| 2026-08-03 | 92.74 | 92.87 | 92.67 | 92.76 | +0.194% | 43,011 | -0.496% |
| 2026-07-31 | 92.50 | 92.65 | 92.50 | 92.58 | +0.119% | 63,083 | -0.302% |
| 2026-07-30 | 92.27 | 92.49 | 92.27 | 92.47 | +0.141% | 88,558 | -0.184% |
| 2026-07-29 | 92.22 | 92.35 | 92.21 | 92.34 | +0.097% | 27,350 | -0.043% |
| 2026-07-28 | 92.23 | 92.34 | 92.18 | 92.25 | -0.048% | 34,643 | +0.054% |
| 2026-07-27 | 92.31 | 92.36 | 92.21 | 92.30 | +0.016% | 77,842 | +0.005% |
| 2026-07-24 | 92.25 | 92.45 | 92.18 | 92.28 | -0.043% | 48,870 | +0.022% |
| 2026-07-23 | 92.40 | 92.40 | 92.24 | 92.32 | -0.211% | 273,509 | -0.022% |
| 2026-07-22 | 92.54 | 92.56 | 92.43 | 92.52 | +0.006% | 21,316 | -0.233% |
| 2026-07-21 | 92.45 | 92.57 | 92.42 | 92.51 | -0.032% | 21,522 | -0.227% |
| 2026-07-20 | 92.61 | 92.61 | 92.51 | 92.54 | -0.043% | 27,771 | -0.259% |
| 2026-07-17 | 92.54 | 92.58 | 92.45 | 92.58 | +0.011% | 15,592 | -0.302% |
| 2026-07-16 | 92.52 | 92.73 | 92.50 | 92.57 | 0.000% | 30,946 | -0.292% |
| 2026-07-15 | 92.42 | 92.66 | 92.42 | 92.57 | +0.215% | 24,704 | -0.292% |
| 2026-07-14 | 92.27 | 92.41 | 92.25 | 92.37 | -0.020% | 24,133 | -0.077% |
| 2026-07-13 | 92.51 | 92.62 | 92.37 | 92.39 | -0.135% | 34,774 | -0.097% |
| 2026-07-10 | 92.78 | 92.78 | 92.44 | 92.52 | -0.200% | 49,054 | -0.232% |
| 2026-07-09 | 92.69 | 92.80 | 92.64 | 92.70 | -0.027% | 26,614 | -0.431% |
| 2026-07-08 | 92.73 | 92.76 | 92.61 | 92.73 | -0.013% | 16,963 | -0.459% |
| 2026-07-07 | 92.85 | 92.85 | 92.67 | 92.74 | -0.159% | 20,617 | -0.471% |
| 2026-07-06 | 92.96 | 92.96 | 92.79 | 92.89 | +0.016% | 33,534 | -0.630% |
| 2026-07-02 | 92.86 | 92.95 | 92.81 | 92.87 | -0.354% | 259,692 | -0.614% |
| 2026-07-01 | 93.30 | 93.30 | 93.12 | 93.20 | +0.073% | 63,843 | -0.966% |
| 2026-06-30 | 93.01 | 93.25 | 93.01 | 93.13 | -0.008% | 28,108 | -0.894% |
| 2026-06-29 | 93.21 | 93.23 | 93.09 | 93.14 | +0.059% | 19,046 | -0.902% |
| 2026-06-26 | 92.98 | 93.15 | 92.98 | 93.08 | -0.134% | 25,230 | -0.843% |
| 2026-06-25 | 93.17 | 93.22 | 93.06 | 93.21 | +0.043% | 14,597 | -0.976% |
| 2026-06-24 | 93.37 | 93.37 | 93.17 | 93.17 | -0.204% | 19,166 | -0.934% |
| 2026-06-23 | 93.25 | 93.41 | 93.25 | 93.36 | +0.043% | 24,516 | -1.135% |
| 2026-06-22 | 93.34 | 93.43 | 93.21 | 93.32 | +0.064% | 34,678 | -1.093% |
| 2026-06-18 | 93.44 | 93.44 | 93.20 | 93.26 | +0.032% | 41,868 | -1.029% |
| 2026-06-17 | 93.33 | 93.33 | 93.11 | 93.23 | -0.011% | 32,789 | -0.998% |
| 2026-06-16 | 93.48 | 93.48 | 93.22 | 93.24 | -0.182% | 22,993 | -1.008% |
| 2026-06-15 | 93.50 | 93.53 | 93.36 | 93.41 | -0.053% | 32,523 | -1.188% |
| 2026-06-12 | 93.24 | 93.46 | 93.24 | 93.46 | +0.247% | 22,007 | -1.241% |
| 2026-06-11 | 93.15 | 93.32 | 93.13 | 93.23 | +0.129% | 24,367 | -0.998% |
| 2026-06-10 | 93.10 | 93.19 | 93.04 | 93.11 | -0.065% | 52,364 | -0.870% |
| 2026-06-09 | 93.15 | 93.22 | 93.00 | 93.17 | +0.075% | 37,895 | -0.934% |
| 2026-06-08 | 93.26 | 93.26 | 93.08 | 93.10 | -0.021% | 23,994 | -0.859% |
| 2026-06-05 | 93.39 | 93.39 | 93.10 | 93.12 | -0.118% | 24,002 | -0.881% |
| 2026-06-04 | 93.28 | 93.28 | 93.13 | 93.23 | 0.000% | 80,376 | -0.998% |
| 2026-06-03 | 93.18 | 93.27 | 93.16 | 93.23 | -0.086% | 80,524 | -0.998% |
| 2026-06-02 | 93.29 | 93.40 | 93.25 | 93.31 | -0.427% | 27,996 | -1.082% |
| 2026-06-01 | 93.63 | 93.80 | 93.63 | 93.71 | +0.043% | 15,922 | -1.505% |
| 2026-05-29 | 93.55 | 93.69 | 93.55 | 93.67 | +0.128% | 18,875 | -1.463% |
| 2026-05-28 | 93.34 | 93.60 | 93.34 | 93.55 | +0.032% | 38,842 | -1.336% |
| 2026-05-27 | 93.47 | 93.55 | 93.41 | 93.52 | -0.011% | 37,511 | -1.305% |
| 2026-05-26 | 93.56 | 93.63 | 93.49 | 93.53 | +0.064% | 89,072 | -1.315% |
| 2026-05-22 | 93.53 | 93.56 | 93.38 | 93.47 | +0.107% | 32,368 | -1.252% |
| 2026-05-21 | 93.18 | 93.40 | 93.18 | 93.37 | +0.139% | 18,067 | -1.146% |
| 2026-05-20 | 93.16 | 93.31 | 93.08 | 93.24 | +0.215% | 34,727 | -1.008% |
| 2026-05-19 | 93.18 | 93.19 | 93.04 | 93.04 | -0.150% | 27,384 | -0.795% |
| 2026-05-18 | 93.40 | 93.40 | 93.17 | 93.18 | 0.000% | 23,341 | -0.944% |
| 2026-05-15 | 93.10 | 93.27 | 93.00 | 93.18 | +0.064% | 30,623 | -0.944% |
| 2026-05-14 | 93.25 | 93.27 | 93.12 | 93.12 | +0.075% | 17,566 | -0.881% |
| 2026-05-13 | 93.09 | 93.13 | 92.96 | 93.05 | +0.054% | 27,487 | -0.806% |
| 2026-05-12 | 93.03 | 93.05 | 92.95 | 93.00 | -0.032% | 20,443 | -0.753% |
| 2026-05-11 | 92.97 | 93.13 | 92.97 | 93.03 | +0.047% | 18,204 | -0.785% |
| 2026-05-08 | 93.00 | 93.03 | 92.84 | 92.99 | +0.288% | 15,069 | -0.738% |
| 2026-05-07 | 92.95 | 92.95 | 92.72 | 92.72 | -0.120% | 23,535 | -0.451% |
| 2026-05-06 | 93.03 | 93.03 | 92.83 | 92.83 | +0.194% | 31,811 | -0.571% |
| 2026-05-05 | 92.64 | 92.82 | 92.63 | 92.65 | +0.195% | 22,208 | -0.378% |
| 2026-05-04 | 92.43 | 92.51 | 92.38 | 92.47 | -0.484% | 33,012 | -0.184% |
| 2026-05-01 | 93.00 | 93.04 | 92.92 | 92.92 | +0.216% | 30,556 | -0.667% |
| 2026-04-30 | 92.65 | 92.86 | 92.62 | 92.72 | +0.022% | 30,290 | -0.453% |
| 2026-04-29 | 92.81 | 92.81 | 92.68 | 92.70 | -0.089% | 17,945 | -0.431% |
| 2026-04-28 | 92.72 | 92.78 | 92.64 | 92.78 | +0.078% | 39,059 | -0.520% |
| 2026-04-27 | 92.84 | 92.85 | 92.69 | 92.71 | -0.043% | 19,527 | -0.442% |
| 2026-04-24 | 92.94 | 92.94 | 92.74 | 92.75 | -0.043% | 30,267 | -0.485% |
| 2026-04-23 | 92.93 | 93.06 | 92.75 | 92.79 | -0.075% | 14,811 | -0.528% |
| 2026-04-22 | 93.10 | 93.10 | 92.86 | 92.86 | +0.075% | 27,364 | -0.603% |
| 2026-04-21 | 92.99 | 92.99 | 92.79 | 92.79 | -0.054% | 44,894 | -0.528% |
| 2026-04-20 | 92.89 | 92.97 | 92.82 | 92.84 | +0.022% | 36,115 | -0.582% |
| 2026-04-17 | 92.91 | 93.02 | 92.79 | 92.82 | +0.054% | 79,914 | -0.560% |
| 2026-04-16 | 92.90 | 92.92 | 92.72 | 92.77 | -0.129% | 29,156 | -0.507% |
| 2026-04-15 | 92.85 | 92.96 | 92.77 | 92.89 | +0.173% | 42,291 | -0.635% |
| 2026-04-14 | 92.88 | 92.97 | 92.73 | 92.73 | +0.065% | 69,374 | -0.464% |
| 2026-04-13 | 92.30 | 92.71 | 92.30 | 92.67 | +0.189% | 46,014 | -0.399% |
| 2026-04-10 | 92.60 | 92.72 | 92.41 | 92.50 | -0.157% | 20,494 | -0.211% |
| 2026-04-09 | 92.48 | 92.65 | 92.40 | 92.64 | +0.184% | 131,798 | -0.367% |
| 2026-04-08 | 92.86 | 92.86 | 92.38 | 92.47 | +0.119% | 22,573 | -0.184% |
| 2026-04-07 | 92.25 | 92.36 | 91.98 | 92.36 | +0.076% | 38,248 | -0.065% |
| 2026-04-06 | 92.22 | 92.45 | 92.22 | 92.29 | +0.108% | 35,280 | +0.011% |
| 2026-04-02 | 91.88 | 92.25 | 91.88 | 92.19 | -0.539% | 14,976 | +0.119% |
| 2026-04-01 | 92.50 | 92.74 | 92.49 | 92.69 | +0.379% | 22,419 | -0.421% |
| 2026-03-31 | 91.89 | 92.36 | 91.89 | 92.34 | +0.555% | 17,612 | -0.043% |
| 2026-03-30 | 91.91 | 91.95 | 91.73 | 91.83 | +0.175% | 19,894 | +0.512% |
| 2026-03-27 | 91.88 | 91.88 | 91.66 | 91.67 | -0.315% | 21,122 | +0.687% |
| 2026-03-26 | 92.10 | 92.22 | 91.92 | 91.96 | -0.163% | 31,886 | +0.370% |
| 2026-03-25 | 92.50 | 92.50 | 92.09 | 92.11 | +0.076% | 183,919 | +0.206% |
| 2026-03-24 | 92.00 | 92.27 | 91.95 | 92.04 | 0.000% | 28,974 | +0.282% |
| 2026-03-23 | 91.79 | 92.18 | 91.79 | 92.04 | +0.436% | 31,886 | +0.282% |
| 2026-03-20 | 92.05 | 92.10 | 91.61 | 91.64 | -0.424% | 23,172 | +0.720% |
| 2026-03-19 | 91.61 | 92.03 | 91.50 | 92.03 | +0.415% | 81,632 | +0.293% |
| 2026-03-18 | 91.86 | 91.93 | 91.64 | 91.65 | -0.218% | 45,629 | +0.709% |
| 2026-03-17 | 91.60 | 91.89 | 91.60 | 91.85 | +0.459% | 43,231 | +0.490% |
| 2026-03-16 | 91.43 | 91.68 | 91.41 | 91.43 | +0.274% | 31,975 | +0.952% |
| 2026-03-13 | 91.66 | 91.76 | 91.15 | 91.18 | -0.328% | 56,003 | +1.228% |
| 2026-03-12 | 91.66 | 91.78 | 91.38 | 91.48 | -0.327% | 75,138 | +0.896% |
| 2026-03-11 | 92.19 | 92.19 | 91.71 | 91.78 | -0.456% | 45,603 | +0.567% |
| 2026-03-10 | 92.39 | 92.52 | 92.20 | 92.20 | -0.238% | 34,474 | +0.108% |
| 2026-03-09 | 91.96 | 92.43 | 91.96 | 92.42 | +0.358% | 38,839 | -0.130% |
| 2026-03-06 | 92.20 | 92.24 | 91.90 | 92.09 | -0.346% | 43,354 | +0.228% |
| 2026-03-05 | 92.56 | 92.56 | 92.26 | 92.41 | -0.174% | 130,374 | -0.119% |
| 2026-03-04 | 92.54 | 92.67 | 92.44 | 92.57 | +0.131% | 12,379 | -0.293% |
| 2026-03-03 | 92.02 | 92.45 | 92.02 | 92.45 | -0.248% | 34,431 | -0.162% |
| 2026-03-02 | 92.45 | 92.81 | 92.45 | 92.68 | +0.184% | 38,082 | -0.410% |
| 2026-02-27 | 92.70 | 92.79 | 92.51 | 92.51 | -0.468% | 54,212 | -0.227% |
| 2026-02-26 | 93.06 | 93.06 | 92.83 | 92.94 | -0.124% | 30,272 | -0.694% |
| 2026-02-25 | 93.08 | 93.17 | 93.03 | 93.06 | +0.140% | 52,328 | -0.817% |
| 2026-02-24 | 92.93 | 93.00 | 92.86 | 92.93 | -0.065% | 76,807 | -0.678% |
| 2026-02-23 | 93.25 | 93.25 | 92.96 | 92.99 | -0.279% | 30,790 | -0.742% |
| 2026-02-20 | 93.30 | 93.41 | 93.23 | 93.25 | -0.043% | 23,759 | -1.019% |
| 2026-02-19 | 93.36 | 93.37 | 93.25 | 93.29 | -0.096% | 75,297 | -1.061% |
| 2026-02-18 | 93.29 | 93.40 | 93.27 | 93.38 | +0.215% | 77,668 | -1.157% |
| 2026-02-17 | 93.05 | 93.28 | 93.05 | 93.18 | +0.059% | 62,183 | -0.944% |
| 2026-02-13 | 93.18 | 93.21 | 93.10 | 93.13 | +0.016% | 41,646 | -0.886% |
| 2026-02-12 | 93.47 | 93.47 | 93.11 | 93.11 | -0.204% | 75,749 | -0.870% |
| 2026-02-11 | 93.32 | 93.35 | 93.22 | 93.30 | +0.161% | 31,725 | -1.072% |
| 2026-02-10 | 93.29 | 93.37 | 93.15 | 93.15 | -0.171% | 122,093 | -0.913% |
| 2026-02-09 | 93.25 | 93.45 | 93.25 | 93.31 | -0.054% | 64,561 | -1.082% |
| 2026-02-06 | 93.29 | 93.38 | 93.29 | 93.36 | +0.086% | 55,292 | -1.135% |
| 2026-02-05 | 93.26 | 93.39 | 93.26 | 93.28 | -0.161% | 42,105 | -1.051% |
| 2026-02-04 | 93.43 | 93.47 | 93.34 | 93.43 | -0.032% | 67,982 | -1.209% |
| 2026-02-03 | 93.60 | 93.64 | 93.42 | 93.46 | -0.500% | 37,995 | -1.241% |
| 2026-02-02 | 93.91 | 94.08 | 93.91 | 93.93 | +0.021% | 27,984 | -1.735% |
| 2026-01-30 | 93.79 | 93.96 | 93.79 | 93.91 | -0.043% | 44,414 | -1.714% |
| 2026-01-29 | 93.98 | 94.03 | 93.76 | 93.95 | -0.106% | 135,423 | -1.756% |
| 2026-01-28 | 94.16 | 94.25 | 94.03 | 94.05 | -0.096% | 177,997 | -1.861% |
| 2026-01-27 | 94.20 | 94.23 | 94.06 | 94.14 | -0.011% | 169,008 | -1.955% |
| 2026-01-26 | 94.24 | 94.30 | 94.15 | 94.15 | -0.053% | 89,569 | -1.965% |
| 2026-01-23 | 94.38 | 94.38 | 94.16 | 94.20 | -0.042% | 54,132 | -2.017% |
| 2026-01-22 | 94.19 | 94.33 | 94.13 | 94.24 | +0.138% | 102,357 | -2.059% |
| 2026-01-21 | 93.84 | 94.23 | 93.75 | 94.11 | +0.491% | 163,591 | -1.923% |
| 2026-01-20 | 93.65 | 93.77 | 93.58 | 93.65 | -0.266% | 166,939 | -1.442% |
| 2026-01-16 | 94.00 | 94.00 | 93.89 | 93.90 | 0.000% | 87,082 | -1.704% |
| 2026-01-15 | 93.98 | 93.99 | 93.90 | 93.90 | +0.085% | 577,125 | -1.704% |
| 2026-01-14 | 93.80 | 93.88 | 93.74 | 93.82 | -0.011% | 36,851 | -1.620% |
| 2026-01-13 | 93.79 | 93.83 | 93.69 | 93.83 | +0.246% | 22,924 | -1.631% |
| 2026-01-12 | 93.57 | 93.68 | 93.52 | 93.60 | +0.032% | 31,867 | -1.389% |
| 2026-01-09 | 93.49 | 93.65 | 93.49 | 93.57 | +0.161% | 40,852 | -1.357% |
| 2026-01-08 | 93.35 | 93.42 | 93.35 | 93.42 | +0.054% | 27,369 | -1.199% |
| 2026-01-07 | 93.43 | 93.48 | 93.33 | 93.37 | -0.058% | 31,326 | -1.146% |
| 2026-01-06 | 93.43 | 93.45 | 93.33 | 93.42 | +0.049% | 25,483 | -1.203% |
| 2026-01-05 | 93.34 | 93.42 | 93.23 | 93.38 | +0.041% | 38,758 | -1.155% |
| 2026-01-02 | 93.48 | 93.48 | 93.28 | 93.34 | -0.011% | 27,346 | -1.114% |
| 2025-12-31 | 93.41 | 93.50 | 93.33 | 93.35 | -0.043% | 25,442 | -1.125% |
| 2025-12-30 | 93.44 | 93.44 | 93.32 | 93.39 | +0.043% | 36,880 | -1.167% |
| 2025-12-29 | 93.35 | 93.41 | 93.30 | 93.35 | 0.000% | 35,232 | -1.125% |
| 2025-12-26 | 93.35 | 93.46 | 93.35 | 93.35 | +0.054% | 27,241 | -1.125% |
| 2025-12-24 | 93.16 | 93.36 | 93.16 | 93.30 | +0.097% | 14,301 | -1.072% |
| 2025-12-23 | 93.18 | 93.21 | 93.09 | 93.21 | -0.278% | 33,299 | -0.976% |
| 2025-12-22 | 93.45 | 93.54 | 93.41 | 93.47 | +0.075% | 31,196 | -1.252% |
| 2025-12-19 | 93.52 | 93.57 | 93.39 | 93.40 | 0.000% | 22,749 | -1.178% |
| 2025-12-18 | 93.35 | 93.43 | 93.28 | 93.40 | +0.086% | 27,612 | -1.178% |
| 2025-12-17 | 93.47 | 93.49 | 93.26 | 93.32 | -0.011% | 43,146 | -1.093% |
| 2025-12-16 | 93.41 | 93.42 | 93.22 | 93.33 | +0.054% | 41,260 | -1.104% |
| 2025-12-15 | 93.47 | 93.47 | 93.25 | 93.28 | +0.097% | 19,287 | -1.051% |
| 2025-12-12 | 93.49 | 93.49 | 93.15 | 93.19 | -0.236% | 26,712 | -0.955% |
| 2025-12-11 | 93.49 | 93.60 | 93.39 | 93.41 | -0.160% | 28,819 | -1.188% |
| 2025-12-10 | 93.48 | 93.67 | 93.39 | 93.56 | +0.187% | 101,597 | -1.347% |
| 2025-12-09 | 93.47 | 93.47 | 93.31 | 93.39 | +0.005% | 78,344 | -1.162% |
| 2025-12-08 | 93.44 | 93.47 | 93.35 | 93.38 | +0.021% | 54,053 | -1.157% |
| 2025-12-05 | 93.39 | 93.47 | 93.23 | 93.36 | +0.193% | 29,043 | -1.135% |
| 2025-12-04 | 93.11 | 93.26 | 93.11 | 93.18 | +0.107% | 22,500 | -0.944% |
| 2025-12-03 | 93.02 | 93.14 | 92.98 | 93.08 | +0.032% | 29,443 | -0.838% |
| 2025-12-02 | 93.17 | 93.17 | 93.03 | 93.05 | -0.503% | 86,616 | -0.806% |
| 2025-12-01 | 93.44 | 93.56 | 93.30 | 93.52 | 0.000% | 19,927 | -1.305% |
| 2025-11-28 | 93.50 | 93.52 | 93.36 | 93.52 | +0.096% | 10,482 | -1.305% |
| 2025-11-26 | 93.21 | 93.43 | 93.21 | 93.43 | +0.268% | 26,242 | -1.209% |
| 2025-11-25 | 93.00 | 93.22 | 92.97 | 93.18 | +0.181% | 24,415 | -0.944% |
| 2025-11-24 | 92.77 | 93.01 | 92.77 | 93.01 | +0.282% | 24,392 | -0.765% |
| 2025-11-21 | 92.76 | 92.80 | 92.63 | 92.75 | +0.076% | 80,347 | -0.485% |
| 2025-11-20 | 93.00 | 93.00 | 92.63 | 92.68 | -0.097% | 73,538 | -0.410% |
| 2025-11-19 | 92.72 | 92.87 | 92.72 | 92.77 | +0.054% | 71,449 | -0.507% |
| 2025-11-18 | 92.62 | 92.80 | 92.60 | 92.72 | -0.065% | 45,313 | -0.453% |
| 2025-11-17 | 92.85 | 92.87 | 92.70 | 92.78 | -0.022% | 27,522 | -0.517% |
| 2025-11-14 | 92.80 | 93.00 | 92.80 | 92.80 | -0.054% | 29,928 | -0.539% |
| 2025-11-13 | 93.03 | 93.03 | 92.80 | 92.85 | -0.193% | 30,705 | -0.592% |
| 2025-11-12 | 92.93 | 93.03 | 92.90 | 93.03 | -0.032% | 16,299 | -0.785% |
| 2025-11-11 | 93.29 | 93.29 | 93.02 | 93.06 | +0.171% | 44,856 | -0.817% |
| 2025-11-10 | 92.99 | 92.99 | 92.85 | 92.90 | +0.184% | 24,431 | -0.647% |
| 2025-11-07 | 92.73 | 92.75 | 92.60 | 92.73 | -0.058% | 18,130 | -0.465% |
| 2025-11-06 | 92.87 | 92.87 | 92.70 | 92.78 | -0.156% | 22,089 | -0.523% |
| 2025-11-05 | 92.86 | 92.97 | 92.80 | 92.93 | +0.205% | 24,102 | -0.678% |
| 2025-11-04 | 92.71 | 92.89 | 92.67 | 92.74 | -0.440% | 71,930 | -0.474% |
| 2025-11-03 | 93.33 | 93.33 | 93.11 | 93.15 | -0.214% | 54,862 | -0.913% |
| 2025-10-31 | 93.72 | 93.72 | 93.29 | 93.35 | -0.299% | 45,435 | -1.125% |
| 2025-10-30 | 93.66 | 93.69 | 93.53 | 93.63 | -0.245% | 53,628 | -1.420% |
| 2025-10-29 | 93.77 | 93.89 | 93.70 | 93.86 | +0.011% | 41,504 | -1.662% |
| 2025-10-28 | 93.90 | 93.90 | 93.76 | 93.85 | -0.043% | 35,242 | -1.652% |
| 2025-10-27 | 93.78 | 93.92 | 93.78 | 93.89 | +0.192% | 42,749 | -1.693% |
| 2025-10-24 | 93.72 | 93.78 | 93.65 | 93.71 | +0.150% | 143,483 | -1.505% |
| 2025-10-23 | 93.38 | 93.60 | 93.38 | 93.57 | +0.279% | 43,431 | -1.357% |
| 2025-10-22 | 93.20 | 93.34 | 93.10 | 93.31 | +0.140% | 30,929 | -1.082% |
| 2025-10-21 | 93.30 | 93.40 | 93.18 | 93.18 | -0.139% | 162,151 | -0.944% |
| 2025-10-20 | 93.31 | 93.37 | 93.23 | 93.31 | +0.150% | 45,036 | -1.082% |
| 2025-10-17 | 93.16 | 93.23 | 93.11 | 93.17 | +0.021% | 41,956 | -0.934% |
| 2025-10-16 | 93.47 | 93.47 | 93.08 | 93.15 | -0.246% | 38,709 | -0.913% |
| 2025-10-15 | 93.38 | 93.55 | 93.27 | 93.38 | +0.043% | 19,531 | -1.157% |
| 2025-10-14 | 92.80 | 93.34 | 92.74 | 93.34 | +0.547% | 113,234 | -1.114% |
| 2025-10-13 | 92.92 | 92.98 | 92.52 | 92.83 | +0.110% | 78,640 | -0.573% |
| 2025-10-10 | 93.12 | 93.17 | 92.70 | 92.73 | -0.461% | 65,496 | -0.464% |
| 2025-10-09 | 93.20 | 93.26 | 93.07 | 93.16 | -0.150% | 35,052 | -0.923% |
| 2025-10-08 | 93.38 | 93.41 | 93.28 | 93.30 | -0.086% | 46,740 | -1.072% |
| 2025-10-07 | 93.45 | 93.45 | 93.23 | 93.38 | +0.052% | 53,895 | -1.157% |
| 2025-10-06 | 93.37 | 93.41 | 93.25 | 93.33 | +0.066% | 23,557 | -1.106% |
| 2025-10-03 | 93.16 | 93.32 | 93.16 | 93.27 | +0.118% | 22,268 | -1.040% |
| 2025-10-02 | 93.25 | 93.25 | 93.10 | 93.16 | -0.544% | 15,082 | -0.923% |
| 2025-10-01 | 93.50 | 93.67 | 93.50 | 93.67 | +0.133% | 19,025 | -1.463% |
| 2025-09-30 | 93.52 | 93.60 | 93.47 | 93.55 | +0.038% | 20,602 | -1.332% |
| 2025-09-29 | 93.53 | 93.66 | 93.50 | 93.51 | +0.053% | 16,527 | -1.294% |
| 2025-09-26 | 93.41 | 93.55 | 93.38 | 93.46 | +0.150% | 33,055 | -1.241% |
| 2025-09-25 | 93.24 | 93.32 | 93.10 | 93.32 | +0.146% | 25,777 | -1.093% |
| 2025-09-24 | 93.22 | 93.30 | 93.18 | 93.18 | -0.157% | 16,777 | -0.949% |
| 2025-09-23 | 93.31 | 93.43 | 93.29 | 93.33 | -0.064% | 25,672 | -1.104% |
| 2025-09-22 | 93.35 | 93.47 | 93.32 | 93.39 | -0.096% | 53,387 | -1.167% |
| 2025-09-19 | 93.50 | 93.50 | 93.39 | 93.48 | -0.021% | 21,466 | -1.262% |
| 2025-09-18 | 93.32 | 93.50 | 93.31 | 93.50 | +0.193% | 37,606 | -1.283% |
| 2025-09-17 | 93.14 | 93.32 | 93.14 | 93.32 | +0.150% | 20,350 | -1.093% |
| 2025-09-16 | 93.25 | 93.29 | 93.17 | 93.18 | -0.107% | 136,996 | -0.944% |
| 2025-09-15 | 93.21 | 93.28 | 93.20 | 93.28 | +0.204% | 37,856 | -1.051% |
| 2025-09-12 | 93.10 | 93.14 | 93.01 | 93.09 | +0.021% | 31,440 | -0.849% |
| 2025-09-11 | 92.91 | 93.08 | 92.91 | 93.07 | +0.216% | 21,953 | -0.828% |
| 2025-09-10 | 92.87 | 92.97 | 92.82 | 92.87 | +0.129% | 19,673 | -0.614% |
| 2025-09-09 | 92.64 | 92.75 | 92.50 | 92.75 | +0.043% | 107,590 | -0.485% |
| 2025-09-08 | 92.74 | 92.81 | 92.69 | 92.71 | -0.054% | 29,739 | -0.442% |
| 2025-09-05 | 92.81 | 92.81 | 92.64 | 92.76 | +0.087% | 75,200 | -0.496% |
| 2025-09-04 | 92.56 | 92.69 | 92.49 | 92.68 | +0.216% | 36,508 | -0.410% |
| 2025-09-03 | 92.44 | 92.49 | 92.31 | 92.48 | -0.280% | 29,952 | -0.195% |
| 2025-09-02 | 92.61 | 92.79 | 92.54 | 92.74 | +0.022% | 26,805 | -0.474% |
| 2025-08-29 | 92.95 | 93.00 | 92.71 | 92.72 | -0.237% | 23,486 | -0.453% |
| 2025-08-28 | 93.07 | 93.07 | 92.92 | 92.94 | -0.054% | 27,037 | -0.689% |
| 2025-08-27 | 92.97 | 93.02 | 92.92 | 92.99 | -0.011% | 26,730 | -0.742% |
| 2025-08-26 | 93.04 | 93.09 | 92.96 | 93.00 | -0.172% | 17,231 | -0.753% |
| 2025-08-25 | 93.21 | 93.24 | 93.12 | 93.16 | -0.060% | 27,379 | -0.923% |
| 2025-08-22 | 93.10 | 93.25 | 93.10 | 93.22 | +0.200% | 25,779 | -0.982% |
| 2025-08-21 | 92.96 | 93.05 | 92.92 | 93.03 | -0.011% | 42,988 | -0.785% |
| 2025-08-20 | 93.50 | 93.50 | 92.90 | 93.04 | -0.043% | 29,571 | -0.795% |
| 2025-08-19 | 93.13 | 93.14 | 93.00 | 93.08 | -0.054% | 18,542 | -0.838% |
| 2025-08-18 | 93.25 | 93.31 | 93.07 | 93.13 | -0.070% | 76,064 | -0.891% |
| 2025-08-15 | 92.65 | 93.25 | 92.65 | 93.19 | +0.199% | 59,341 | -0.960% |
| 2025-08-14 | 93.06 | 93.10 | 92.87 | 93.01 | -0.054% | 33,940 | -0.763% |
| 2025-08-13 | 92.88 | 93.06 | 92.87 | 93.06 | +0.169% | 36,825 | -0.817% |
| 2025-08-12 | 92.83 | 92.91 | 92.70 | 92.90 | +0.154% | 19,785 | -0.649% |
| 2025-08-11 | 92.71 | 92.77 | 92.58 | 92.76 | +0.173% | 50,806 | -0.496% |
| 2025-08-08 | 92.60 | 92.63 | 92.52 | 92.60 | +0.086% | 21,372 | -0.324% |
| 2025-08-07 | 92.61 | 92.68 | 92.48 | 92.52 | -0.065% | 30,313 | -0.238% |
| 2025-08-06 | 92.35 | 92.60 | 92.34 | 92.58 | +0.314% | 24,496 | -0.302% |
| 2025-08-05 | 92.55 | 92.55 | 92.22 | 92.29 | +0.098% | 17,826 | +0.011% |
| 2025-08-04 | 92.11 | 94.00 | 91.87 | 92.20 | -0.712% | 44,992 | +0.108% |
| 2025-08-01 | 92.80 | 92.93 | 92.63 | 92.86 | -0.203% | 30,450 | -0.605% |
| 2025-07-31 | 93.41 | 93.41 | 93.03 | 93.05 | +0.118% | 29,582 | -0.806% |
| 2025-07-30 | 93.01 | 93.10 | 92.94 | 92.94 | -0.150% | 17,974 | -0.689% |
| 2025-07-29 | 93.06 | 93.11 | 92.97 | 93.08 | +0.032% | 20,082 | -0.838% |
| 2025-07-28 | 93.35 | 93.35 | 92.96 | 93.05 | 0.000% | 15,739 | -0.806% |
| 2025-07-25 | 93.09 | 93.12 | 92.93 | 93.05 | +0.140% | 20,384 | -0.806% |
| 2025-07-24 | 92.88 | 93.00 | 92.79 | 92.92 | +0.059% | 19,920 | -0.667% |
| 2025-07-23 | 92.88 | 92.88 | 92.79 | 92.86 | +0.193% | 15,365 | -0.608% |
| 2025-07-22 | 92.88 | 92.88 | 92.62 | 92.69 | +0.082% | 14,149 | -0.416% |
| 2025-07-21 | 92.33 | 92.76 | 92.33 | 92.61 | +0.108% | 55,288 | -0.335% |
| 2025-07-18 | 92.50 | 92.59 | 92.48 | 92.51 | 0.000% | 14,048 | -0.227% |
| 2025-07-17 | 92.19 | 92.60 | 92.19 | 92.51 | +0.282% | 28,695 | -0.227% |
| 2025-07-16 | 92.25 | 92.47 | 92.14 | 92.25 | -0.162% | 34,604 | +0.054% |
| 2025-07-15 | 92.20 | 92.42 | 92.20 | 92.40 | +0.130% | 33,055 | -0.108% |
| 2025-07-14 | 92.10 | 92.35 | 92.10 | 92.28 | +0.022% | 42,782 | +0.022% |
| 2025-07-11 | 92.24 | 92.34 | 92.18 | 92.26 | -0.152% | 29,976 | +0.043% |
| 2025-07-10 | 92.27 | 92.40 | 92.20 | 92.40 | +0.206% | 28,512 | -0.108% |
| 2025-07-09 | 92.39 | 92.39 | 92.07 | 92.21 | +0.076% | 21,820 | +0.098% |
| 2025-07-08 | 92.39 | 92.39 | 92.13 | 92.14 | -0.227% | 20,851 | +0.174% |
| 2025-07-07 | 92.51 | 92.54 | 92.27 | 92.35 | -0.173% | 33,708 | -0.054% |
| 2025-07-03 | 92.31 | 92.60 | 92.31 | 92.51 | +0.276% | 18,529 | -0.227% |
| 2025-07-02 | 92.63 | 92.63 | 92.15 | 92.25 | -0.405% | 85,930 | +0.049% |
| 2025-07-01 | 92.03 | 92.67 | 92.03 | 92.63 | +0.249% | 25,357 | -0.356% |
| 2025-06-30 | 92.22 | 92.51 | 92.22 | 92.40 | +0.195% | 41,094 | -0.108% |
| 2025-06-27 | 92.02 | 92.31 | 92.02 | 92.22 | +0.228% | 15,885 | +0.087% |
| 2025-06-26 | 92.23 | 92.23 | 91.87 | 92.01 | +0.022% | 32,492 | +0.315% |
| 2025-06-25 | 91.84 | 92.19 | 91.84 | 91.99 | -0.293% | 18,150 | +0.337% |
| 2025-06-24 | 92.10 | 92.29 | 92.05 | 92.26 | +0.109% | 51,051 | +0.043% |
| 2025-06-23 | 92.33 | 92.33 | 91.97 | 92.16 | -0.098% | 37,553 | +0.153% |
| 2025-06-20 | 92.07 | 92.25 | 92.07 | 92.25 | +0.109% | 21,272 | +0.054% |
| 2025-06-18 | 92.08 | 92.21 | 92.02 | 92.15 | 0.000% | 41,603 | +0.163% |
| 2025-06-17 | 92.00 | 92.28 | 92.00 | 92.15 | -0.108% | 21,647 | +0.163% |
| 2025-06-16 | 92.30 | 92.41 | 92.25 | 92.25 | +0.239% | 38,203 | +0.054% |
| 2025-06-13 | 92.33 | 92.33 | 92.03 | 92.03 | -0.390% | 39,706 | +0.293% |
| 2025-06-12 | 92.32 | 92.40 | 92.24 | 92.39 | +0.022% | 28,379 | -0.097% |
| 2025-06-11 | 92.21 | 92.41 | 92.21 | 92.37 | +0.043% | 22,023 | -0.076% |
| 2025-06-10 | 92.11 | 92.33 | 92.11 | 92.33 | +0.054% | 19,196 | -0.032% |
| 2025-06-09 | 92.00 | 92.29 | 92.00 | 92.28 | +0.163% | 19,138 | +0.022% |
| 2025-06-06 | 91.92 | 92.17 | 91.92 | 92.13 | +0.185% | 18,310 | +0.185% |
| 2025-06-05 | 92.31 | 92.31 | 91.82 | 91.96 | -0.065% | 36,853 | +0.370% |
| 2025-06-04 | 92.43 | 92.43 | 91.90 | 92.02 | +0.065% | 25,586 | +0.304% |
| 2025-06-03 | 92.08 | 92.08 | 91.77 | 91.96 | -0.455% | 20,938 | +0.370% |
| 2025-06-02 | 92.40 | 92.40 | 92.10 | 92.38 | +0.315% | 22,467 | -0.087% |
| 2025-05-30 | 92.05 | 92.11 | 91.86 | 92.09 | +0.011% | 20,528 | +0.228% |
| 2025-05-29 | 92.60 | 92.60 | 91.89 | 92.08 | +0.109% | 34,317 | +0.239% |
| 2025-05-28 | 92.20 | 92.20 | 91.85 | 91.98 | +0.131% | 15,000 | +0.348% |
| 2025-05-27 | 91.66 | 91.89 | 91.66 | 91.86 | +0.185% | 26,743 | +0.479% |
| 2025-05-23 | 91.44 | 91.72 | 91.44 | 91.69 | +0.011% | 51,777 | +0.665% |
| 2025-05-22 | 91.51 | 91.68 | 91.25 | 91.68 | +0.197% | 17,478 | +0.676% |
| 2025-05-21 | 92.10 | 92.10 | 91.45 | 91.50 | -0.392% | 54,276 | +0.874% |
| 2025-05-20 | 91.56 | 91.96 | 91.56 | 91.86 | +0.011% | 364,294 | +0.479% |
| 2025-05-19 | 91.62 | 91.94 | 91.62 | 91.85 | -0.011% | 12,100 | +0.490% |
| 2025-05-16 | 91.91 | 91.91 | 91.76 | 91.86 | +0.142% | 45,986 | +0.479% |
| 2025-05-15 | 91.82 | 91.82 | 91.64 | 91.73 | +0.076% | 15,260 | +0.621% |
| 2025-05-14 | 91.72 | 91.91 | 91.66 | 91.66 | -0.076% | 26,175 | +0.698% |
| 2025-05-13 | 91.64 | 91.86 | 91.52 | 91.73 | +0.251% | 20,408 | +0.621% |
| 2025-05-12 | 91.30 | 91.70 | 91.30 | 91.50 | +0.671% | 69,215 | +0.874% |
| 2025-05-09 | 91.14 | 91.21 | 90.89 | 90.89 | -0.055% | 59,301 | +1.551% |
| 2025-05-08 | 90.89 | 91.05 | 90.52 | 90.94 | +0.165% | 198,626 | +1.495% |
| 2025-05-07 | 90.81 | 90.84 | 90.60 | 90.79 | +0.077% | 25,681 | +1.663% |
| 2025-05-06 | 90.81 | 90.81 | 90.46 | 90.72 | -0.056% | 29,373 | +1.742% |
| 2025-05-05 | 90.39 | 90.84 | 90.39 | 90.77 | +0.222% | 14,297 | +1.685% |
| 2025-05-02 | 91.29 | 91.29 | 90.56 | 90.57 | -0.264% | 195,675 | +1.910% |
| 2025-05-01 | 90.74 | 90.96 | 90.69 | 90.81 | +0.039% | 21,042 | +1.641% |
| 2025-04-30 | 91.03 | 91.03 | 90.76 | 90.78 | -0.466% | 104,907 | +1.680% |
| 2025-04-29 | 91.10 | 91.30 | 91.10 | 91.20 | -0.248% | 20,461 | +1.206% |
| 2025-04-28 | 91.47 | 91.61 | 91.19 | 91.43 | +0.062% | 18,756 | +0.955% |
| 2025-04-25 | 90.77 | 91.53 | 90.77 | 91.37 | +0.197% | 27,941 | +1.018% |
| 2025-04-24 | 91.15 | 91.36 | 91.13 | 91.19 | +0.585% | 18,367 | +1.217% |
| 2025-04-23 | 90.75 | 91.21 | 90.66 | 90.66 | +0.377% | 33,041 | +1.809% |
| 2025-04-22 | 90.46 | 90.58 | 90.30 | 90.32 | +0.077% | 36,197 | +2.193% |
| 2025-04-21 | 90.10 | 90.58 | 90.01 | 90.25 | -0.364% | 199,017 | +2.271% |
| 2025-04-17 | 90.17 | 90.85 | 90.17 | 90.58 | -0.176% | 33,512 | +1.899% |
| 2025-04-16 | 90.69 | 90.91 | 90.45 | 90.74 | +0.177% | 60,982 | +1.719% |
| 2025-04-15 | 89.84 | 90.90 | 89.84 | 90.58 | 0.000% | 42,635 | +1.899% |