NYF
iShares New York Muni Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 12:33:02 PM EDT
50.39USD-0.261%(-0.13)361,561
50.39Bid50.40Ask0.01SpreadPre-marketOct 5, 2026 9:10:30 AM EDT
50.61USD+0.173%(+0.09)
NYF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.51 | 50.62 | 50.34 | 50.39 | -0.261% | 361,561 | 0.000% |
| 2026-10-02 | 50.97 | 51.04 | 50.50 | 50.52 | -0.351% | 828,754 | -0.261% |
| 2026-10-01 | 50.55 | 50.83 | 50.55 | 50.70 | +0.356% | 938,679 | -0.611% |
| 2026-09-30 | 50.39 | 50.68 | 50.39 | 50.52 | +0.838% | 787,311 | -0.257% |
| 2026-09-29 | 50.19 | 50.24 | 50.03 | 50.10 | -0.239% | 1,101,751 | +0.579% |
| 2026-09-28 | 50.56 | 50.56 | 50.16 | 50.22 | -0.771% | 893,031 | +0.339% |
| 2026-09-25 | 50.80 | 50.80 | 50.53 | 50.61 | -0.531% | 724,599 | -0.435% |
| 2026-09-24 | 51.05 | 51.09 | 50.77 | 50.88 | -0.333% | 774,175 | -0.963% |
| 2026-09-23 | 51.44 | 51.45 | 50.88 | 51.05 | -0.720% | 419,000 | -1.293% |
| 2026-09-22 | 51.49 | 51.50 | 51.41 | 51.42 | -0.087% | 272,712 | -2.003% |
| 2026-09-21 | 51.54 | 51.56 | 51.41 | 51.47 | +0.068% | 285,867 | -2.089% |
| 2026-09-18 | 51.50 | 51.58 | 51.33 | 51.43 | -0.291% | 405,906 | -2.022% |
| 2026-09-17 | 51.59 | 51.64 | 51.50 | 51.58 | +0.331% | 660,230 | -2.307% |
| 2026-09-16 | 51.40 | 51.50 | 51.34 | 51.41 | -0.019% | 811,190 | -1.984% |
| 2026-09-15 | 51.50 | 51.55 | 51.35 | 51.42 | -0.213% | 580,761 | -2.003% |
| 2026-09-14 | 51.52 | 51.60 | 51.47 | 51.53 | -0.087% | 471,714 | -2.212% |
| 2026-09-11 | 51.46 | 51.70 | 51.46 | 51.58 | +0.301% | 2,097,788 | -2.298% |
| 2026-09-10 | 51.50 | 51.58 | 51.36 | 51.42 | -0.753% | 672,574 | -2.003% |
| 2026-09-09 | 52.09 | 52.09 | 51.77 | 51.81 | -0.385% | 194,290 | -2.741% |
| 2026-09-08 | 52.07 | 52.17 | 52.01 | 52.01 | -0.115% | 253,091 | -3.115% |
| 2026-09-04 | 52.10 | 52.19 | 52.07 | 52.07 | +0.061% | 229,454 | -3.226% |
| 2026-09-03 | 52.22 | 52.24 | 52.03 | 52.04 | -0.157% | 290,515 | -3.167% |
| 2026-09-02 | 52.14 | 52.18 | 52.11 | 52.12 | -0.058% | 244,789 | -3.319% |
| 2026-09-01 | 52.29 | 52.37 | 52.12 | 52.15 | -0.856% | 287,153 | -3.375% |
| 2026-08-31 | 52.51 | 52.63 | 52.48 | 52.60 | -0.038% | 242,092 | -4.202% |
| 2026-08-28 | 52.74 | 52.75 | 52.60 | 52.62 | -0.190% | 140,638 | -4.238% |
| 2026-08-27 | 52.77 | 52.78 | 52.72 | 52.72 | -0.080% | 118,941 | -4.420% |
| 2026-08-26 | 52.89 | 52.89 | 52.75 | 52.76 | -0.168% | 101,737 | -4.496% |
| 2026-08-25 | 52.85 | 52.88 | 52.80 | 52.85 | +0.097% | 209,441 | -4.656% |
| 2026-08-24 | 52.79 | 52.85 | 52.77 | 52.80 | +0.038% | 118,820 | -4.564% |
| 2026-08-21 | 52.83 | 52.84 | 52.74 | 52.78 | 0.000% | 212,855 | -4.528% |
| 2026-08-20 | 52.76 | 52.84 | 52.73 | 52.78 | -0.189% | 154,856 | -4.528% |
| 2026-08-19 | 52.90 | 52.90 | 52.81 | 52.88 | +0.284% | 238,126 | -4.709% |
| 2026-08-18 | 52.89 | 52.98 | 52.72 | 52.73 | -0.303% | 258,757 | -4.438% |
| 2026-08-17 | 53.05 | 53.10 | 52.88 | 52.89 | -0.292% | 185,848 | -4.727% |
| 2026-08-14 | 53.17 | 53.18 | 53.02 | 53.05 | -0.169% | 135,368 | -5.005% |
| 2026-08-13 | 53.12 | 53.27 | 53.12 | 53.13 | +0.075% | 173,020 | -5.166% |
| 2026-08-12 | 53.11 | 53.13 | 53.08 | 53.09 | +0.066% | 145,815 | -5.095% |
| 2026-08-11 | 53.08 | 53.16 | 53.03 | 53.06 | +0.085% | 102,613 | -5.032% |
| 2026-08-10 | 53.06 | 53.11 | 53.00 | 53.02 | -0.122% | 144,033 | -4.951% |
| 2026-08-07 | 53.06 | 53.09 | 53.02 | 53.08 | +0.208% | 238,608 | -5.068% |
| 2026-08-06 | 52.97 | 53.00 | 52.92 | 52.97 | 0.000% | 548,746 | -4.871% |
| 2026-08-05 | 52.89 | 52.98 | 52.86 | 52.97 | +0.170% | 194,320 | -4.871% |
| 2026-08-04 | 52.84 | 52.91 | 52.80 | 52.88 | +0.246% | 372,441 | -4.709% |
| 2026-08-03 | 52.76 | 52.83 | 52.75 | 52.75 | -0.265% | 198,381 | -4.474% |
| 2026-07-31 | 52.85 | 52.89 | 52.80 | 52.89 | -0.038% | 159,927 | -4.727% |
| 2026-07-30 | 52.94 | 52.94 | 52.82 | 52.91 | -0.115% | 127,469 | -4.763% |
| 2026-07-29 | 53.00 | 53.11 | 52.97 | 52.97 | -0.092% | 132,856 | -4.872% |
| 2026-07-28 | 52.96 | 53.05 | 52.95 | 53.02 | +0.151% | 157,643 | -4.960% |
| 2026-07-27 | 52.96 | 53.00 | 52.94 | 52.94 | +0.208% | 143,339 | -4.817% |
| 2026-07-24 | 52.76 | 52.90 | 52.75 | 52.83 | +0.076% | 216,428 | -4.619% |
| 2026-07-23 | 52.94 | 52.96 | 52.72 | 52.79 | -0.619% | 224,299 | -4.546% |
| 2026-07-22 | 53.20 | 53.20 | 53.10 | 53.12 | -0.255% | 152,047 | -5.138% |
| 2026-07-21 | 53.36 | 53.36 | 53.26 | 53.26 | -0.197% | 120,188 | -5.380% |
| 2026-07-20 | 53.45 | 53.45 | 53.36 | 53.36 | -0.168% | 110,988 | -5.566% |
| 2026-07-17 | 53.50 | 53.50 | 53.38 | 53.45 | 0.000% | 94,476 | -5.725% |
| 2026-07-16 | 53.53 | 53.58 | 53.41 | 53.45 | -0.187% | 143,973 | -5.725% |
| 2026-07-15 | 53.61 | 53.63 | 53.54 | 53.55 | -0.093% | 137,912 | -5.901% |
| 2026-07-14 | 53.63 | 53.66 | 53.59 | 53.60 | -0.019% | 110,280 | -5.989% |
| 2026-07-13 | 53.63 | 53.66 | 53.59 | 53.61 | -0.047% | 89,375 | -6.006% |
| 2026-07-10 | 53.60 | 53.66 | 53.59 | 53.63 | +0.063% | 145,111 | -6.050% |
| 2026-07-09 | 53.66 | 53.69 | 53.60 | 53.60 | +0.002% | 114,495 | -5.991% |
| 2026-07-08 | 53.60 | 53.65 | 53.57 | 53.60 | -0.242% | 154,180 | -5.989% |
| 2026-07-07 | 53.81 | 53.84 | 53.73 | 53.73 | -0.241% | 89,778 | -6.216% |
| 2026-07-06 | 53.85 | 53.88 | 53.79 | 53.86 | 0.000% | 141,802 | -6.443% |
| 2026-07-02 | 53.82 | 54.10 | 53.76 | 53.86 | +0.130% | 111,127 | -6.443% |
| 2026-07-01 | 53.75 | 53.80 | 53.70 | 53.79 | -0.213% | 141,647 | -6.321% |
| 2026-06-30 | 53.91 | 53.98 | 53.91 | 53.91 | -0.015% | 97,320 | -6.521% |
| 2026-06-29 | 53.88 | 53.93 | 53.87 | 53.91 | +0.080% | 152,550 | -6.535% |
| 2026-06-26 | 53.84 | 53.88 | 53.80 | 53.87 | +0.065% | 97,513 | -6.460% |
| 2026-06-25 | 53.88 | 53.88 | 53.83 | 53.84 | +0.065% | 96,905 | -6.399% |
| 2026-06-24 | 53.83 | 53.88 | 53.80 | 53.80 | +0.056% | 143,249 | -6.338% |
| 2026-06-23 | 53.78 | 53.83 | 53.75 | 53.77 | -0.065% | 115,375 | -6.286% |
| 2026-06-22 | 53.83 | 53.85 | 53.77 | 53.80 | -0.019% | 141,542 | -6.347% |
| 2026-06-18 | 53.79 | 53.83 | 53.76 | 53.81 | +0.326% | 124,601 | -6.364% |
| 2026-06-17 | 53.71 | 53.76 | 53.64 | 53.64 | -0.093% | 268,484 | -6.059% |
| 2026-06-16 | 53.67 | 53.75 | 53.67 | 53.69 | +0.047% | 153,067 | -6.146% |
| 2026-06-15 | 53.68 | 53.71 | 53.66 | 53.66 | +0.121% | 77,346 | -6.103% |
| 2026-06-12 | 53.58 | 53.61 | 53.52 | 53.60 | -0.103% | 142,658 | -5.989% |
| 2026-06-11 | 53.60 | 53.67 | 53.45 | 53.66 | +0.169% | 134,468 | -6.086% |
| 2026-06-10 | 53.70 | 53.71 | 53.54 | 53.56 | -0.196% | 110,228 | -5.927% |
| 2026-06-09 | 53.70 | 53.73 | 53.62 | 53.67 | +0.112% | 124,377 | -6.111% |
| 2026-06-08 | 53.67 | 53.73 | 53.56 | 53.61 | +0.056% | 119,156 | -6.006% |
| 2026-06-05 | 53.56 | 53.59 | 53.52 | 53.58 | -0.186% | 184,117 | -5.954% |
| 2026-06-04 | 53.65 | 53.69 | 53.65 | 53.68 | +0.112% | 132,373 | -6.129% |
| 2026-06-03 | 53.55 | 53.66 | 53.54 | 53.62 | -0.037% | 210,339 | -6.024% |
| 2026-06-02 | 53.64 | 53.67 | 53.62 | 53.64 | +0.149% | 109,287 | -6.059% |
| 2026-06-01 | 53.38 | 53.56 | 53.37 | 53.56 | -0.149% | 135,616 | -5.919% |
| 2026-05-29 | 53.52 | 53.67 | 53.52 | 53.64 | +0.168% | 177,092 | -6.059% |
| 2026-05-28 | 53.47 | 53.59 | 53.44 | 53.55 | +0.150% | 146,335 | -5.901% |
| 2026-05-27 | 53.38 | 53.49 | 53.38 | 53.47 | +0.187% | 170,727 | -5.760% |
| 2026-05-26 | 53.28 | 53.56 | 53.28 | 53.37 | +0.446% | 215,231 | -5.584% |
| 2026-05-22 | 53.10 | 53.16 | 53.09 | 53.13 | +0.124% | 82,333 | -5.163% |
| 2026-05-21 | 52.92 | 53.08 | 52.92 | 53.07 | +0.051% | 161,356 | -5.045% |
| 2026-05-20 | 53.03 | 53.08 | 52.94 | 53.04 | +0.189% | 180,994 | -4.996% |
| 2026-05-19 | 53.02 | 53.03 | 52.85 | 52.94 | -0.320% | 138,227 | -4.817% |
| 2026-05-18 | 53.12 | 53.16 | 53.09 | 53.11 | -0.038% | 215,711 | -5.121% |
| 2026-05-15 | 53.18 | 53.22 | 53.02 | 53.13 | -0.534% | 169,305 | -5.157% |
| 2026-05-14 | 53.45 | 53.47 | 53.41 | 53.41 | +0.028% | 132,932 | -5.663% |
| 2026-05-13 | 53.52 | 53.52 | 53.40 | 53.40 | -0.112% | 141,168 | -5.637% |
| 2026-05-12 | 53.51 | 53.53 | 53.46 | 53.46 | -0.205% | 100,903 | -5.743% |
| 2026-05-11 | 53.60 | 53.61 | 53.56 | 53.57 | -0.019% | 175,004 | -5.936% |
| 2026-05-08 | 53.61 | 53.63 | 53.55 | 53.58 | +0.037% | 149,919 | -5.954% |
| 2026-05-07 | 53.60 | 53.60 | 53.56 | 53.56 | -0.047% | 116,340 | -5.919% |
| 2026-05-06 | 53.58 | 53.61 | 53.55 | 53.59 | +0.234% | 143,045 | -5.962% |
| 2026-05-05 | 53.46 | 53.49 | 53.43 | 53.46 | +0.019% | 182,794 | -5.743% |
| 2026-05-04 | 53.48 | 53.49 | 53.40 | 53.45 | -0.047% | 207,588 | -5.725% |
| 2026-05-01 | 53.51 | 53.51 | 53.47 | 53.48 | -0.308% | 268,727 | -5.769% |
| 2026-04-30 | 53.68 | 53.68 | 53.57 | 53.64 | +0.075% | 234,604 | -6.059% |
| 2026-04-29 | 53.68 | 53.68 | 53.55 | 53.60 | -0.168% | 158,682 | -5.989% |
| 2026-04-28 | 53.69 | 53.75 | 53.65 | 53.69 | -0.112% | 150,534 | -6.146% |
| 2026-04-27 | 53.76 | 53.78 | 53.71 | 53.75 | -0.009% | 287,840 | -6.251% |
| 2026-04-24 | 53.73 | 53.77 | 53.70 | 53.76 | +0.078% | 136,332 | -6.260% |
| 2026-04-23 | 53.74 | 53.77 | 53.65 | 53.71 | -0.032% | 128,764 | -6.187% |
| 2026-04-22 | 53.72 | 53.73 | 53.70 | 53.73 | +0.112% | 109,453 | -6.216% |
| 2026-04-21 | 53.75 | 53.75 | 53.64 | 53.67 | -0.130% | 221,841 | -6.111% |
| 2026-04-20 | 53.72 | 53.76 | 53.71 | 53.74 | +0.037% | 239,586 | -6.234% |
| 2026-04-17 | 53.60 | 53.73 | 53.58 | 53.72 | +0.336% | 175,581 | -6.199% |
| 2026-04-16 | 53.54 | 53.58 | 53.52 | 53.54 | +0.047% | 141,784 | -5.883% |
| 2026-04-15 | 53.55 | 53.57 | 53.48 | 53.52 | -0.127% | 105,495 | -5.839% |
| 2026-04-14 | 53.56 | 53.60 | 53.54 | 53.58 | +0.034% | 150,176 | -5.959% |
| 2026-04-13 | 53.45 | 53.57 | 53.44 | 53.56 | +0.121% | 162,457 | -5.927% |
| 2026-04-10 | 53.53 | 53.55 | 53.44 | 53.50 | -0.065% | 177,019 | -5.813% |
| 2026-04-09 | 53.46 | 53.54 | 53.41 | 53.53 | +0.272% | 128,174 | -5.875% |
| 2026-04-08 | 53.56 | 53.63 | 53.38 | 53.39 | +0.197% | 465,002 | -5.619% |
| 2026-04-07 | 53.21 | 53.28 | 53.18 | 53.28 | +0.103% | 134,319 | -5.433% |
| 2026-04-06 | 53.17 | 53.30 | 53.17 | 53.23 | -0.056% | 163,252 | -5.335% |
| 2026-04-02 | 53.11 | 53.26 | 53.10 | 53.26 | +0.226% | 79,626 | -5.389% |
| 2026-04-01 | 53.10 | 53.19 | 53.10 | 53.14 | +0.038% | 107,513 | -5.175% |
| 2026-03-31 | 53.07 | 53.23 | 53.07 | 53.12 | +0.179% | 315,387 | -5.139% |
| 2026-03-30 | 53.06 | 53.06 | 52.98 | 53.02 | +0.198% | 186,155 | -4.969% |
| 2026-03-27 | 52.89 | 52.92 | 52.76 | 52.92 | +0.043% | 118,914 | -4.781% |
| 2026-03-26 | 52.99 | 53.00 | 52.89 | 52.90 | -0.223% | 135,204 | -4.739% |
| 2026-03-25 | 53.00 | 53.03 | 52.91 | 53.02 | +0.312% | 180,361 | -4.951% |
| 2026-03-24 | 53.13 | 53.13 | 52.83 | 52.85 | -0.621% | 276,419 | -4.655% |
| 2026-03-23 | 53.17 | 53.23 | 53.11 | 53.18 | +0.270% | 286,443 | -5.246% |
| 2026-03-20 | 53.44 | 53.44 | 53.03 | 53.04 | -0.921% | 236,995 | -4.991% |
| 2026-03-19 | 53.48 | 53.56 | 53.42 | 53.53 | -0.075% | 140,320 | -5.866% |
| 2026-03-18 | 53.64 | 53.65 | 53.57 | 53.57 | -0.116% | 96,665 | -5.936% |
| 2026-03-17 | 53.70 | 53.70 | 53.63 | 53.63 | +0.032% | 242,731 | -6.045% |
| 2026-03-16 | 53.73 | 53.73 | 53.58 | 53.62 | +0.047% | 163,843 | -6.015% |
| 2026-03-13 | 53.47 | 53.59 | 53.46 | 53.59 | +0.299% | 133,487 | -5.971% |
| 2026-03-12 | 53.59 | 53.60 | 53.41 | 53.43 | -0.354% | 121,158 | -5.690% |
| 2026-03-11 | 53.73 | 53.74 | 53.60 | 53.62 | -0.223% | 123,674 | -6.024% |
| 2026-03-10 | 53.83 | 53.83 | 53.73 | 53.74 | -0.126% | 160,419 | -6.234% |
| 2026-03-09 | 53.82 | 53.84 | 53.73 | 53.81 | -0.078% | 256,056 | -6.352% |
| 2026-03-06 | 53.83 | 53.85 | 53.73 | 53.85 | -0.093% | 163,028 | -6.425% |
| 2026-03-05 | 53.85 | 53.91 | 53.81 | 53.90 | -0.093% | 148,724 | -6.512% |
| 2026-03-04 | 53.91 | 53.98 | 53.88 | 53.95 | +0.056% | 124,348 | -6.599% |
| 2026-03-03 | 54.07 | 54.07 | 53.88 | 53.92 | -0.590% | 170,614 | -6.547% |
| 2026-03-02 | 54.27 | 54.32 | 54.19 | 54.24 | -0.459% | 196,309 | -7.098% |
| 2026-02-27 | 54.46 | 54.52 | 54.46 | 54.49 | +0.037% | 162,129 | -7.524% |
| 2026-02-26 | 54.42 | 54.48 | 54.42 | 54.47 | +0.119% | 143,132 | -7.490% |
| 2026-02-25 | 54.36 | 54.42 | 54.34 | 54.41 | +0.046% | 285,908 | -7.380% |
| 2026-02-24 | 54.30 | 54.38 | 54.26 | 54.38 | +0.110% | 205,538 | -7.337% |
| 2026-02-23 | 54.33 | 54.33 | 54.26 | 54.32 | +0.111% | 195,720 | -7.235% |
| 2026-02-20 | 54.26 | 54.27 | 54.20 | 54.26 | +0.055% | 258,218 | -7.132% |
| 2026-02-19 | 54.18 | 54.23 | 54.18 | 54.23 | +0.092% | 180,630 | -7.081% |
| 2026-02-18 | 54.15 | 54.22 | 54.13 | 54.18 | -0.037% | 165,382 | -6.995% |
| 2026-02-17 | 54.17 | 54.21 | 54.16 | 54.20 | +0.111% | 104,639 | -7.030% |
| 2026-02-13 | 54.10 | 54.18 | 54.08 | 54.14 | +0.148% | 307,653 | -6.926% |
| 2026-02-12 | 54.06 | 54.07 | 53.98 | 54.06 | +0.167% | 114,156 | -6.789% |
| 2026-02-11 | 53.91 | 53.97 | 53.90 | 53.97 | -0.093% | 142,109 | -6.633% |
| 2026-02-10 | 54.05 | 54.08 | 53.99 | 54.02 | +0.019% | 343,093 | -6.720% |
| 2026-02-09 | 53.94 | 54.01 | 53.92 | 54.01 | +0.167% | 113,422 | -6.702% |
| 2026-02-06 | 53.95 | 53.95 | 53.88 | 53.92 | -0.037% | 190,861 | -6.547% |
| 2026-02-05 | 53.93 | 53.98 | 53.88 | 53.94 | +0.111% | 195,426 | -6.581% |
| 2026-02-04 | 53.79 | 53.88 | 53.79 | 53.88 | +0.167% | 235,303 | -6.477% |
| 2026-02-03 | 53.77 | 53.80 | 53.76 | 53.79 | -0.037% | 167,373 | -6.321% |
| 2026-02-02 | 53.75 | 53.83 | 53.73 | 53.81 | -0.130% | 148,838 | -6.356% |
| 2026-01-30 | 53.83 | 53.94 | 53.83 | 53.88 | +0.056% | 110,835 | -6.477% |
| 2026-01-29 | 53.80 | 53.89 | 53.80 | 53.85 | 0.000% | 128,346 | -6.425% |
| 2026-01-28 | 53.82 | 53.86 | 53.80 | 53.85 | +0.084% | 123,732 | -6.425% |
| 2026-01-27 | 53.80 | 53.82 | 53.78 | 53.80 | +0.046% | 85,449 | -6.347% |
| 2026-01-26 | 53.82 | 53.83 | 53.78 | 53.78 | +0.019% | 163,840 | -6.303% |
| 2026-01-23 | 53.74 | 53.77 | 53.72 | 53.77 | +0.112% | 133,713 | -6.286% |
| 2026-01-22 | 53.70 | 53.71 | 53.67 | 53.71 | -0.074% | 244,075 | -6.181% |
| 2026-01-21 | 53.68 | 53.75 | 53.62 | 53.75 | +0.168% | 165,467 | -6.251% |
| 2026-01-20 | 53.66 | 53.77 | 53.60 | 53.66 | -0.371% | 142,157 | -6.094% |
| 2026-01-16 | 53.91 | 53.91 | 53.81 | 53.86 | -0.056% | 201,623 | -6.443% |
| 2026-01-15 | 53.92 | 53.92 | 53.85 | 53.89 | +0.019% | 264,897 | -6.495% |
| 2026-01-14 | 53.85 | 53.88 | 53.78 | 53.88 | +0.074% | 123,542 | -6.477% |
| 2026-01-13 | 53.85 | 53.91 | 53.80 | 53.84 | +0.074% | 277,324 | -6.408% |
| 2026-01-12 | 53.80 | 53.82 | 53.77 | 53.80 | -0.093% | 188,800 | -6.338% |
| 2026-01-09 | 53.79 | 53.85 | 53.78 | 53.85 | +0.130% | 109,732 | -6.425% |
| 2026-01-08 | 53.80 | 53.83 | 53.74 | 53.78 | -0.111% | 112,142 | -6.303% |
| 2026-01-07 | 53.78 | 53.84 | 53.74 | 53.84 | +0.195% | 118,243 | -6.408% |
| 2026-01-06 | 53.59 | 53.74 | 53.59 | 53.73 | +0.084% | 142,207 | -6.225% |
| 2026-01-05 | 53.67 | 53.69 | 53.64 | 53.69 | +0.131% | 163,387 | -6.146% |
| 2026-01-02 | 53.55 | 53.62 | 53.55 | 53.62 | +0.206% | 118,558 | -6.024% |
| 2025-12-31 | 53.47 | 53.58 | 53.47 | 53.51 | -0.037% | 187,020 | -5.831% |
| 2025-12-30 | 53.51 | 53.55 | 53.49 | 53.53 | +0.037% | 164,770 | -5.866% |
| 2025-12-29 | 53.53 | 53.56 | 53.51 | 53.51 | +0.075% | 161,338 | -5.831% |
| 2025-12-26 | 53.56 | 53.56 | 53.47 | 53.47 | -0.075% | 204,887 | -5.760% |
| 2025-12-24 | 53.49 | 53.54 | 53.46 | 53.51 | +0.037% | 83,351 | -5.831% |
| 2025-12-23 | 53.41 | 53.49 | 53.39 | 53.49 | +0.112% | 264,367 | -5.795% |
| 2025-12-22 | 53.42 | 53.46 | 53.40 | 53.43 | +0.056% | 278,151 | -5.690% |
| 2025-12-19 | 53.38 | 53.42 | 53.37 | 53.40 | -0.355% | 134,953 | -5.637% |
| 2025-12-18 | 53.60 | 53.60 | 53.52 | 53.59 | +0.093% | 124,149 | -5.971% |
| 2025-12-17 | 53.55 | 53.56 | 53.48 | 53.54 | 0.000% | 85,639 | -5.883% |
| 2025-12-16 | 53.49 | 53.54 | 53.47 | 53.54 | +0.056% | 204,336 | -5.883% |
| 2025-12-15 | 53.54 | 53.55 | 53.42 | 53.51 | +0.110% | 109,529 | -5.831% |
| 2025-12-12 | 53.43 | 53.50 | 53.43 | 53.45 | -0.110% | 110,872 | -5.727% |
| 2025-12-11 | 53.55 | 53.58 | 53.46 | 53.51 | +0.056% | 101,164 | -5.831% |
| 2025-12-10 | 53.42 | 53.51 | 53.40 | 53.48 | -0.019% | 143,031 | -5.778% |
| 2025-12-09 | 53.53 | 53.54 | 53.46 | 53.49 | +0.037% | 139,016 | -5.795% |
| 2025-12-08 | 53.48 | 53.50 | 53.43 | 53.47 | -0.056% | 147,828 | -5.760% |
| 2025-12-05 | 53.44 | 53.50 | 53.40 | 53.50 | +0.047% | 82,071 | -5.813% |
| 2025-12-04 | 53.39 | 53.48 | 53.37 | 53.48 | +0.065% | 100,106 | -5.769% |
| 2025-12-03 | 53.40 | 53.49 | 53.40 | 53.44 | +0.047% | 100,050 | -5.707% |
| 2025-12-02 | 53.43 | 53.44 | 53.38 | 53.41 | -0.103% | 126,221 | -5.663% |
| 2025-12-01 | 53.47 | 53.47 | 53.41 | 53.47 | -0.398% | 138,238 | -5.760% |
| 2025-11-28 | 53.64 | 53.70 | 53.64 | 53.68 | +0.062% | 24,339 | -6.135% |
| 2025-11-26 | 53.61 | 53.72 | 53.61 | 53.65 | +0.019% | 82,354 | -6.076% |
| 2025-11-25 | 53.66 | 53.66 | 53.60 | 53.64 | +0.043% | 176,666 | -6.059% |
| 2025-11-24 | 53.63 | 53.65 | 53.59 | 53.62 | +0.032% | 117,838 | -6.019% |
| 2025-11-21 | 53.66 | 53.66 | 53.58 | 53.60 | +0.075% | 127,611 | -5.989% |
| 2025-11-20 | 53.60 | 53.61 | 53.56 | 53.56 | -0.038% | 83,366 | -5.919% |
| 2025-11-19 | 53.66 | 53.67 | 53.57 | 53.58 | -0.129% | 69,930 | -5.954% |
| 2025-11-18 | 53.66 | 53.68 | 53.59 | 53.65 | +0.092% | 80,657 | -6.075% |
| 2025-11-17 | 53.57 | 53.62 | 53.55 | 53.60 | +0.187% | 96,665 | -5.989% |
| 2025-11-14 | 53.64 | 53.65 | 53.50 | 53.50 | -0.224% | 80,858 | -5.813% |
| 2025-11-13 | 53.65 | 53.65 | 53.56 | 53.62 | -0.102% | 56,529 | -6.024% |
| 2025-11-12 | 53.71 | 53.72 | 53.64 | 53.67 | -0.153% | 52,429 | -6.120% |
| 2025-11-11 | 53.69 | 53.76 | 53.67 | 53.76 | +0.274% | 62,589 | -6.263% |
| 2025-11-10 | 53.62 | 53.64 | 53.58 | 53.61 | -0.019% | 89,453 | -6.006% |
| 2025-11-07 | 53.58 | 53.65 | 53.58 | 53.62 | 0.000% | 92,126 | -6.024% |
| 2025-11-06 | 53.62 | 53.64 | 53.57 | 53.62 | +0.093% | 61,514 | -6.024% |
| 2025-11-05 | 53.57 | 53.60 | 53.51 | 53.57 | -0.130% | 103,643 | -5.936% |
| 2025-11-04 | 53.55 | 53.69 | 53.54 | 53.64 | +0.159% | 74,404 | -6.059% |
| 2025-11-03 | 53.62 | 53.62 | 53.54 | 53.55 | -0.381% | 84,298 | -5.910% |
| 2025-10-31 | 53.75 | 53.80 | 53.69 | 53.76 | +0.037% | 116,455 | -6.269% |
| 2025-10-30 | 53.64 | 53.75 | 53.56 | 53.74 | +0.038% | 47,773 | -6.234% |
| 2025-10-29 | 53.77 | 53.81 | 53.71 | 53.72 | -0.159% | 42,154 | -6.198% |
| 2025-10-28 | 53.83 | 53.86 | 53.78 | 53.80 | -0.046% | 118,722 | -6.347% |
| 2025-10-27 | 53.77 | 53.84 | 53.76 | 53.83 | +0.074% | 85,006 | -6.390% |
| 2025-10-24 | 53.80 | 53.81 | 53.76 | 53.79 | +0.074% | 90,973 | -6.321% |
| 2025-10-23 | 53.73 | 53.78 | 53.72 | 53.75 | -0.112% | 49,551 | -6.251% |
| 2025-10-22 | 53.83 | 53.83 | 53.78 | 53.81 | +0.074% | 55,563 | -6.356% |
| 2025-10-21 | 53.74 | 53.80 | 53.74 | 53.77 | -0.019% | 103,575 | -6.286% |
| 2025-10-20 | 53.78 | 53.80 | 53.76 | 53.78 | +0.056% | 74,643 | -6.303% |
| 2025-10-17 | 53.67 | 53.75 | 53.67 | 53.75 | +0.130% | 128,533 | -6.251% |
| 2025-10-16 | 53.57 | 53.70 | 53.56 | 53.68 | +0.187% | 127,221 | -6.129% |
| 2025-10-15 | 53.55 | 53.59 | 53.52 | 53.58 | +0.159% | 92,123 | -5.954% |
| 2025-10-14 | 53.54 | 53.55 | 53.49 | 53.49 | -0.049% | 126,170 | -5.804% |
| 2025-10-13 | 53.55 | 53.55 | 53.45 | 53.52 | +0.059% | 87,005 | -5.851% |
| 2025-10-10 | 53.44 | 53.49 | 53.39 | 53.49 | +0.281% | 38,511 | -5.795% |
| 2025-10-09 | 53.35 | 53.38 | 53.30 | 53.34 | -0.019% | 52,751 | -5.531% |
| 2025-10-08 | 53.35 | 53.39 | 53.34 | 53.35 | +0.038% | 99,582 | -5.548% |
| 2025-10-07 | 53.28 | 53.35 | 53.28 | 53.33 | +0.113% | 119,651 | -5.513% |
| 2025-10-06 | 53.22 | 53.28 | 53.20 | 53.27 | 0.000% | 59,935 | -5.406% |
| 2025-10-03 | 53.25 | 53.28 | 53.21 | 53.27 | +0.019% | 80,945 | -5.406% |
| 2025-10-02 | 53.22 | 53.28 | 53.21 | 53.26 | -0.034% | 64,386 | -5.389% |
| 2025-10-01 | 53.28 | 53.31 | 53.22 | 53.28 | -0.135% | 88,978 | -5.420% |
| 2025-09-30 | 53.30 | 53.38 | 53.28 | 53.35 | +0.056% | 161,958 | -5.548% |
| 2025-09-29 | 53.29 | 53.34 | 53.25 | 53.32 | +0.131% | 55,873 | -5.495% |
| 2025-09-26 | 53.24 | 53.29 | 53.23 | 53.25 | -0.009% | 91,320 | -5.371% |
| 2025-09-25 | 53.30 | 53.30 | 53.21 | 53.26 | -0.103% | 44,570 | -5.380% |
| 2025-09-24 | 53.36 | 53.36 | 53.28 | 53.31 | -0.112% | 86,305 | -5.477% |
| 2025-09-23 | 53.41 | 53.42 | 53.35 | 53.37 | -0.112% | 85,012 | -5.584% |
| 2025-09-22 | 53.40 | 53.43 | 53.33 | 53.43 | +0.047% | 153,311 | -5.690% |
| 2025-09-19 | 53.37 | 53.41 | 53.35 | 53.41 | -0.019% | 82,267 | -5.646% |
| 2025-09-18 | 53.38 | 53.42 | 53.32 | 53.41 | -0.048% | 152,516 | -5.663% |
| 2025-09-17 | 53.50 | 53.63 | 53.43 | 53.44 | +0.076% | 163,178 | -5.708% |
| 2025-09-16 | 53.39 | 53.44 | 53.36 | 53.40 | +0.075% | 93,804 | -5.637% |
| 2025-09-15 | 53.30 | 53.40 | 53.26 | 53.36 | +0.244% | 107,279 | -5.566% |
| 2025-09-12 | 53.17 | 53.27 | 53.16 | 53.23 | -0.056% | 91,013 | -5.335% |
| 2025-09-11 | 53.14 | 53.27 | 53.14 | 53.26 | +0.434% | 44,822 | -5.389% |
| 2025-09-10 | 52.92 | 53.10 | 52.90 | 53.03 | +0.303% | 50,389 | -4.978% |
| 2025-09-09 | 52.85 | 52.92 | 52.79 | 52.87 | -0.009% | 99,923 | -4.691% |
| 2025-09-08 | 52.63 | 52.88 | 52.63 | 52.88 | +0.657% | 84,481 | -4.700% |
| 2025-09-05 | 52.47 | 52.55 | 52.45 | 52.53 | +0.536% | 114,228 | -4.074% |
| 2025-09-04 | 52.17 | 52.25 | 52.16 | 52.25 | +0.307% | 65,712 | -3.560% |
| 2025-09-03 | 51.99 | 52.12 | 51.99 | 52.09 | +0.231% | 76,370 | -3.264% |
| 2025-09-02 | 52.00 | 52.03 | 51.93 | 51.97 | -0.422% | 90,014 | -3.040% |
| 2025-08-29 | 52.16 | 52.23 | 52.16 | 52.19 | -0.057% | 74,286 | -3.449% |
| 2025-08-28 | 52.15 | 52.24 | 52.12 | 52.22 | +0.038% | 107,507 | -3.504% |
| 2025-08-27 | 52.12 | 52.20 | 52.11 | 52.20 | +0.096% | 96,146 | -3.467% |
| 2025-08-26 | 52.12 | 52.18 | 52.02 | 52.15 | -0.038% | 79,697 | -3.375% |
| 2025-08-25 | 52.10 | 52.20 | 52.10 | 52.17 | +0.019% | 82,507 | -3.412% |
| 2025-08-22 | 52.01 | 52.17 | 52.01 | 52.16 | +0.366% | 81,060 | -3.393% |
| 2025-08-21 | 52.03 | 52.03 | 51.95 | 51.97 | -0.135% | 163,076 | -3.040% |
| 2025-08-20 | 52.09 | 52.10 | 52.02 | 52.04 | -0.077% | 87,905 | -3.171% |
| 2025-08-19 | 52.12 | 52.14 | 52.06 | 52.08 | 0.000% | 90,999 | -3.245% |
| 2025-08-18 | 52.10 | 52.10 | 52.06 | 52.08 | -0.058% | 48,687 | -3.245% |
| 2025-08-15 | 52.09 | 52.14 | 52.06 | 52.11 | +0.038% | 64,213 | -3.301% |
| 2025-08-14 | 52.13 | 52.18 | 52.07 | 52.09 | -0.192% | 76,438 | -3.264% |
| 2025-08-13 | 52.18 | 52.21 | 52.15 | 52.19 | +0.096% | 101,513 | -3.449% |
| 2025-08-12 | 52.10 | 52.14 | 52.05 | 52.14 | +0.058% | 83,227 | -3.356% |
| 2025-08-11 | 52.13 | 52.15 | 52.08 | 52.11 | +0.096% | 70,090 | -3.301% |
| 2025-08-08 | 52.06 | 52.06 | 51.98 | 52.06 | -0.019% | 79,270 | -3.208% |
| 2025-08-07 | 52.07 | 52.12 | 52.03 | 52.07 | +0.019% | 79,950 | -3.226% |
| 2025-08-06 | 52.06 | 52.15 | 52.03 | 52.06 | -0.096% | 257,395 | -3.208% |
| 2025-08-05 | 52.11 | 52.12 | 52.05 | 52.11 | 0.000% | 92,001 | -3.301% |
| 2025-08-04 | 52.13 | 52.13 | 52.07 | 52.11 | 0.000% | 116,779 | -3.301% |
| 2025-08-01 | 52.05 | 52.11 | 52.02 | 52.11 | +0.269% | 48,937 | -3.301% |
| 2025-07-31 | 52.03 | 52.03 | 51.90 | 51.97 | +0.231% | 176,103 | -3.040% |
| 2025-07-30 | 51.83 | 51.89 | 51.78 | 51.85 | -0.125% | 147,491 | -2.816% |
| 2025-07-29 | 51.80 | 51.92 | 51.80 | 51.91 | +0.338% | 98,397 | -2.937% |
| 2025-07-28 | 51.74 | 51.77 | 51.71 | 51.74 | +0.019% | 94,847 | -2.609% |
| 2025-07-25 | 51.70 | 51.77 | 51.69 | 51.73 | +0.155% | 115,103 | -2.590% |
| 2025-07-24 | 51.66 | 51.71 | 51.61 | 51.65 | -0.071% | 69,456 | -2.439% |
| 2025-07-23 | 51.70 | 51.70 | 51.59 | 51.69 | -0.064% | 125,683 | -2.509% |
| 2025-07-22 | 51.70 | 51.90 | 51.67 | 51.72 | +0.058% | 148,572 | -2.572% |
| 2025-07-21 | 51.80 | 51.84 | 51.69 | 51.69 | +0.174% | 184,501 | -2.515% |
| 2025-07-18 | 51.66 | 51.66 | 51.58 | 51.60 | -0.039% | 76,456 | -2.345% |
| 2025-07-17 | 51.78 | 51.78 | 51.59 | 51.62 | -0.367% | 137,691 | -2.383% |
| 2025-07-16 | 51.90 | 51.90 | 51.72 | 51.81 | -0.135% | 114,791 | -2.741% |
| 2025-07-15 | 52.00 | 52.00 | 51.75 | 51.88 | -0.250% | 141,406 | -2.872% |
| 2025-07-14 | 51.93 | 52.01 | 51.86 | 52.01 | +0.115% | 71,307 | -3.115% |
| 2025-07-11 | 51.97 | 52.00 | 51.90 | 51.95 | -0.250% | 69,511 | -3.003% |
| 2025-07-10 | 52.03 | 52.08 | 52.02 | 52.08 | 0.000% | 96,208 | -3.245% |
| 2025-07-09 | 52.13 | 52.13 | 51.98 | 52.08 | +0.221% | 89,658 | -3.245% |
| 2025-07-08 | 52.00 | 52.02 | 51.95 | 51.97 | -0.105% | 82,234 | -3.031% |
| 2025-07-07 | 52.20 | 52.20 | 51.96 | 52.02 | -0.077% | 82,765 | -3.133% |
| 2025-07-03 | 52.04 | 52.10 | 51.98 | 52.06 | +0.038% | 65,908 | -3.208% |
| 2025-07-02 | 52.00 | 52.06 | 51.96 | 52.04 | +0.038% | 60,099 | -3.171% |
| 2025-07-01 | 52.02 | 52.07 | 52.00 | 52.02 | -0.230% | 58,778 | -3.133% |
| 2025-06-30 | 52.11 | 52.17 | 52.07 | 52.14 | +0.214% | 108,878 | -3.356% |
| 2025-06-27 | 52.01 | 52.08 | 52.00 | 52.03 | +0.017% | 77,802 | -3.149% |
| 2025-06-26 | 52.02 | 52.08 | 52.00 | 52.02 | +0.096% | 98,500 | -3.133% |
| 2025-06-25 | 51.98 | 51.99 | 51.86 | 51.97 | -0.077% | 217,890 | -3.040% |
| 2025-06-24 | 51.99 | 52.07 | 51.98 | 52.01 | +0.077% | 89,452 | -3.115% |
| 2025-06-23 | 51.98 | 52.08 | 51.96 | 51.97 | +0.116% | 129,223 | -3.040% |
| 2025-06-20 | 51.95 | 51.99 | 51.67 | 51.91 | -0.058% | 232,092 | -2.928% |
| 2025-06-18 | 52.01 | 52.04 | 51.92 | 51.94 | -0.058% | 63,920 | -2.984% |
| 2025-06-17 | 51.99 | 52.03 | 51.94 | 51.97 | +0.135% | 106,960 | -3.040% |
| 2025-06-16 | 51.90 | 51.97 | 51.87 | 51.90 | +0.019% | 60,858 | -2.909% |
| 2025-06-13 | 51.99 | 52.02 | 51.86 | 51.89 | -0.327% | 95,793 | -2.891% |
| 2025-06-12 | 52.03 | 52.09 | 51.99 | 52.06 | +0.289% | 129,583 | -3.208% |
| 2025-06-11 | 52.00 | 52.00 | 51.86 | 51.91 | +0.096% | 69,822 | -2.928% |
| 2025-06-10 | 51.87 | 51.91 | 51.79 | 51.86 | -0.058% | 112,259 | -2.835% |
| 2025-06-09 | 51.70 | 51.89 | 51.70 | 51.89 | +0.309% | 141,271 | -2.891% |
| 2025-06-06 | 51.82 | 51.83 | 51.66 | 51.73 | -0.347% | 83,979 | -2.590% |
| 2025-06-05 | 51.91 | 51.95 | 51.82 | 51.91 | +0.058% | 100,193 | -2.928% |
| 2025-06-04 | 51.88 | 51.91 | 51.83 | 51.88 | +0.174% | 46,892 | -2.872% |
| 2025-06-03 | 51.78 | 51.85 | 51.68 | 51.79 | 0.000% | 123,122 | -2.703% |
| 2025-06-02 | 51.88 | 51.89 | 51.77 | 51.79 | -0.404% | 136,529 | -2.703% |
| 2025-05-30 | 52.02 | 52.06 | 51.94 | 52.00 | -0.154% | 97,910 | -3.096% |
| 2025-05-29 | 52.00 | 52.11 | 51.99 | 52.08 | +0.135% | 53,088 | -3.245% |
| 2025-05-28 | 52.08 | 52.08 | 51.95 | 52.01 | -0.154% | 97,869 | -3.115% |
| 2025-05-27 | 52.01 | 52.09 | 51.95 | 52.09 | +0.444% | 144,312 | -3.264% |
| 2025-05-23 | 51.91 | 51.96 | 51.85 | 51.86 | +0.058% | 45,211 | -2.835% |
| 2025-05-22 | 51.81 | 51.89 | 51.75 | 51.83 | -0.019% | 78,901 | -2.778% |
| 2025-05-21 | 52.00 | 52.07 | 51.82 | 51.84 | -0.518% | 118,068 | -2.797% |
| 2025-05-20 | 52.15 | 52.20 | 52.08 | 52.11 | -0.268% | 53,751 | -3.301% |
| 2025-05-19 | 52.00 | 52.25 | 51.97 | 52.25 | +0.057% | 93,433 | -3.560% |
| 2025-05-16 | 52.25 | 52.28 | 52.20 | 52.22 | -0.096% | 108,409 | -3.504% |
| 2025-05-15 | 52.11 | 52.29 | 52.07 | 52.27 | +0.413% | 81,095 | -3.597% |
| 2025-05-14 | 52.18 | 52.18 | 52.03 | 52.05 | -0.278% | 66,815 | -3.199% |
| 2025-05-13 | 52.16 | 52.25 | 52.10 | 52.20 | +0.096% | 80,292 | -3.467% |
| 2025-05-12 | 52.20 | 52.25 | 52.11 | 52.15 | -0.210% | 134,889 | -3.375% |
| 2025-05-09 | 52.23 | 52.29 | 52.19 | 52.26 | +0.192% | 60,139 | -3.578% |
| 2025-05-08 | 52.30 | 52.31 | 52.16 | 52.16 | -0.249% | 57,421 | -3.393% |
| 2025-05-07 | 52.27 | 52.34 | 52.19 | 52.29 | +0.105% | 53,147 | -3.634% |
| 2025-05-06 | 52.09 | 52.30 | 52.00 | 52.23 | +0.278% | 147,604 | -3.532% |
| 2025-05-05 | 52.15 | 52.17 | 52.01 | 52.09 | -0.172% | 171,717 | -3.264% |
| 2025-05-02 | 52.12 | 52.30 | 52.04 | 52.18 | -0.229% | 97,976 | -3.430% |
| 2025-05-01 | 52.34 | 52.38 | 52.16 | 52.30 | -0.076% | 200,288 | -3.652% |
| 2025-04-30 | 52.16 | 52.39 | 52.16 | 52.34 | +0.249% | 117,124 | -3.726% |
| 2025-04-29 | 52.05 | 52.27 | 52.05 | 52.21 | +0.134% | 92,893 | -3.486% |
| 2025-04-28 | 52.05 | 52.20 | 51.99 | 52.14 | +0.346% | 88,765 | -3.356% |
| 2025-04-25 | 51.93 | 52.10 | 51.91 | 51.96 | +0.193% | 136,273 | -3.022% |
| 2025-04-24 | 51.85 | 51.95 | 51.71 | 51.86 | +0.484% | 103,314 | -2.835% |
| 2025-04-23 | 51.95 | 52.05 | 51.54 | 51.61 | +0.253% | 143,994 | -2.364% |
| 2025-04-22 | 51.55 | 51.58 | 51.10 | 51.48 | -0.039% | 125,730 | -2.117% |
| 2025-04-21 | 51.77 | 51.77 | 51.41 | 51.50 | -0.560% | 87,058 | -2.155% |
| 2025-04-17 | 51.86 | 51.91 | 51.70 | 51.79 | -0.135% | 140,256 | -2.703% |
| 2025-04-16 | 51.75 | 51.86 | 51.73 | 51.86 | +0.445% | 190,120 | -2.835% |
| 2025-04-15 | 51.63 | 51.79 | 51.61 | 51.63 | 0.000% | 414,184 | -2.402% |