SHYG
iShares 0-5 Year High Yield Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:57 PM EDT
41.06USD+0.024%(+0.01)2,413,054
Pre-marketOct 2, 2026 9:24:30 AM EDT
40.94USD-0.268%(-0.11)
SHYG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.20 | 41.22 | 41.02 | 41.07 | +0.049% | 2,413,054 | 0.000% |
| 2026-10-01 | 40.98 | 41.07 | 40.82 | 41.05 | -0.485% | 2,643,751 | +0.049% |
| 2026-09-30 | 41.37 | 41.41 | 41.23 | 41.25 | -0.145% | 2,222,302 | -0.436% |
| 2026-09-29 | 41.42 | 41.44 | 41.21 | 41.31 | -0.097% | 2,203,934 | -0.581% |
| 2026-09-28 | 41.38 | 41.41 | 41.31 | 41.35 | -0.337% | 1,549,014 | -0.677% |
| 2026-09-25 | 41.54 | 41.54 | 41.41 | 41.49 | -0.048% | 1,581,631 | -1.012% |
| 2026-09-24 | 41.56 | 41.61 | 41.48 | 41.51 | -0.216% | 2,121,284 | -1.060% |
| 2026-09-23 | 41.79 | 41.79 | 41.58 | 41.60 | -0.574% | 3,291,510 | -1.274% |
| 2026-09-22 | 41.85 | 41.86 | 41.80 | 41.84 | +0.024% | 752,520 | -1.840% |
| 2026-09-21 | 41.84 | 41.86 | 41.81 | 41.83 | +0.120% | 1,103,177 | -1.817% |
| 2026-09-18 | 41.80 | 41.80 | 41.74 | 41.78 | -0.120% | 788,315 | -1.699% |
| 2026-09-17 | 41.84 | 41.85 | 41.81 | 41.83 | +0.240% | 1,163,106 | -1.817% |
| 2026-09-16 | 41.76 | 41.84 | 41.69 | 41.73 | +0.096% | 1,938,087 | -1.582% |
| 2026-09-15 | 41.76 | 41.79 | 41.68 | 41.69 | -0.168% | 2,078,050 | -1.487% |
| 2026-09-14 | 41.76 | 41.81 | 41.70 | 41.76 | -0.072% | 1,192,702 | -1.652% |
| 2026-09-11 | 41.86 | 41.89 | 41.78 | 41.79 | 0.000% | 1,379,851 | -1.723% |
| 2026-09-10 | 41.85 | 41.87 | 41.77 | 41.79 | -0.310% | 1,475,567 | -1.723% |
| 2026-09-09 | 41.97 | 41.98 | 41.92 | 41.92 | -0.143% | 1,543,011 | -2.028% |
| 2026-09-08 | 42.00 | 42.02 | 41.97 | 41.98 | -0.024% | 1,166,805 | -2.168% |
| 2026-09-04 | 41.98 | 42.02 | 41.98 | 41.99 | -0.024% | 1,269,374 | -2.191% |
| 2026-09-03 | 42.00 | 42.04 | 41.98 | 42.00 | +0.119% | 1,189,739 | -2.214% |
| 2026-09-02 | 41.96 | 42.01 | 41.95 | 41.95 | 0.000% | 1,360,628 | -2.098% |
| 2026-09-01 | 42.01 | 42.05 | 41.95 | 41.95 | -0.874% | 2,519,776 | -2.098% |
| 2026-08-31 | 42.25 | 42.32 | 42.23 | 42.32 | +0.118% | 749,825 | -2.954% |
| 2026-08-28 | 42.34 | 42.35 | 42.25 | 42.27 | -0.142% | 765,093 | -2.839% |
| 2026-08-27 | 42.35 | 42.37 | 42.31 | 42.33 | 0.000% | 986,652 | -2.977% |
| 2026-08-26 | 42.32 | 42.34 | 42.29 | 42.33 | -0.047% | 834,893 | -2.977% |
| 2026-08-25 | 42.30 | 42.35 | 42.28 | 42.35 | +0.213% | 1,002,339 | -3.022% |
| 2026-08-24 | 42.21 | 42.27 | 42.21 | 42.26 | +0.047% | 907,409 | -2.816% |
| 2026-08-21 | 42.23 | 42.24 | 42.20 | 42.24 | +0.095% | 1,018,978 | -2.770% |
| 2026-08-20 | 42.18 | 42.23 | 42.17 | 42.20 | -0.118% | 990,806 | -2.678% |
| 2026-08-19 | 42.22 | 42.27 | 42.22 | 42.25 | +0.166% | 1,469,678 | -2.793% |
| 2026-08-18 | 42.17 | 42.19 | 42.15 | 42.18 | -0.071% | 1,396,616 | -2.632% |
| 2026-08-17 | 42.21 | 42.24 | 42.19 | 42.21 | -0.118% | 907,559 | -2.701% |
| 2026-08-14 | 42.24 | 42.26 | 42.20 | 42.26 | 0.000% | 2,504,673 | -2.816% |
| 2026-08-13 | 42.22 | 42.29 | 42.21 | 42.26 | +0.166% | 1,450,913 | -2.816% |
| 2026-08-12 | 42.18 | 42.19 | 42.17 | 42.19 | +0.142% | 728,390 | -2.655% |
| 2026-08-11 | 42.15 | 42.16 | 42.13 | 42.13 | +0.047% | 770,162 | -2.516% |
| 2026-08-10 | 42.14 | 42.15 | 42.09 | 42.11 | -0.095% | 1,374,057 | -2.470% |
| 2026-08-07 | 42.18 | 42.18 | 42.13 | 42.15 | +0.166% | 1,615,964 | -2.562% |
| 2026-08-06 | 42.13 | 42.13 | 42.05 | 42.08 | -0.048% | 1,040,798 | -2.400% |
| 2026-08-05 | 42.13 | 42.13 | 42.08 | 42.10 | -0.024% | 2,240,930 | -2.447% |
| 2026-08-04 | 42.02 | 42.13 | 42.02 | 42.11 | +0.238% | 769,138 | -2.470% |
| 2026-08-03 | 41.95 | 42.01 | 41.94 | 42.01 | -0.332% | 1,270,988 | -2.238% |
| 2026-07-31 | 42.14 | 42.16 | 42.04 | 42.15 | +0.024% | 1,177,089 | -2.562% |
| 2026-07-30 | 42.12 | 42.15 | 42.10 | 42.14 | +0.238% | 1,496,159 | -2.539% |
| 2026-07-29 | 42.09 | 42.13 | 41.99 | 42.04 | -0.166% | 1,643,628 | -2.307% |
| 2026-07-28 | 42.10 | 42.14 | 42.08 | 42.11 | +0.071% | 3,772,343 | -2.470% |
| 2026-07-27 | 42.11 | 42.12 | 42.06 | 42.08 | +0.119% | 1,357,986 | -2.400% |
| 2026-07-24 | 42.05 | 42.08 | 42.01 | 42.03 | -0.024% | 2,266,246 | -2.284% |
| 2026-07-23 | 42.05 | 42.10 | 42.01 | 42.04 | -0.308% | 2,332,248 | -2.307% |
| 2026-07-22 | 42.21 | 42.21 | 42.15 | 42.17 | -0.118% | 889,481 | -2.608% |
| 2026-07-21 | 42.25 | 42.26 | 42.20 | 42.22 | -0.024% | 632,833 | -2.724% |
| 2026-07-20 | 42.26 | 42.27 | 42.22 | 42.23 | 0.000% | 1,098,456 | -2.747% |
| 2026-07-17 | 42.26 | 42.29 | 42.22 | 42.23 | -0.071% | 1,210,334 | -2.747% |
| 2026-07-16 | 42.25 | 42.29 | 42.25 | 42.26 | -0.047% | 1,296,961 | -2.816% |
| 2026-07-15 | 42.24 | 42.29 | 42.23 | 42.28 | +0.142% | 923,075 | -2.862% |
| 2026-07-14 | 42.21 | 42.23 | 42.18 | 42.22 | +0.142% | 1,264,704 | -2.724% |
| 2026-07-13 | 42.22 | 42.22 | 42.13 | 42.16 | -0.142% | 917,589 | -2.585% |
| 2026-07-10 | 42.27 | 42.27 | 42.20 | 42.22 | -0.071% | 1,380,352 | -2.724% |
| 2026-07-09 | 42.22 | 42.30 | 42.22 | 42.25 | +0.095% | 1,121,091 | -2.793% |
| 2026-07-08 | 42.19 | 42.22 | 42.13 | 42.21 | -0.142% | 1,629,534 | -2.701% |
| 2026-07-07 | 42.29 | 42.29 | 42.23 | 42.27 | -0.024% | 1,460,421 | -2.839% |
| 2026-07-06 | 42.25 | 42.32 | 42.24 | 42.28 | +0.095% | 1,937,804 | -2.862% |
| 2026-07-02 | 42.25 | 42.27 | 42.22 | 42.24 | +0.119% | 957,771 | -2.770% |
| 2026-07-01 | 42.16 | 42.20 | 42.15 | 42.19 | -0.519% | 2,184,404 | -2.655% |
| 2026-06-30 | 42.42 | 42.46 | 42.41 | 42.41 | -0.047% | 1,118,915 | -3.160% |
| 2026-06-29 | 42.41 | 42.45 | 42.37 | 42.43 | +0.189% | 891,389 | -3.205% |
| 2026-06-26 | 42.35 | 42.44 | 42.35 | 42.35 | -0.071% | 2,194,606 | -3.022% |
| 2026-06-25 | 42.39 | 42.41 | 42.34 | 42.38 | +0.071% | 1,101,130 | -3.091% |
| 2026-06-24 | 42.39 | 42.41 | 42.33 | 42.35 | -0.024% | 1,124,249 | -3.022% |
| 2026-06-23 | 42.35 | 42.42 | 42.34 | 42.36 | -0.071% | 825,149 | -3.045% |
| 2026-06-22 | 42.41 | 42.42 | 42.37 | 42.39 | -0.094% | 1,266,242 | -3.114% |
| 2026-06-18 | 42.40 | 42.46 | 42.39 | 42.43 | +0.284% | 1,077,531 | -3.205% |
| 2026-06-17 | 42.41 | 42.45 | 42.31 | 42.31 | -0.283% | 1,569,535 | -2.931% |
| 2026-06-16 | 42.41 | 42.45 | 42.39 | 42.43 | 0.000% | 1,620,020 | -3.205% |
| 2026-06-15 | 42.47 | 42.48 | 42.41 | 42.43 | +0.165% | 1,577,646 | -3.205% |
| 2026-06-12 | 42.39 | 42.41 | 42.32 | 42.36 | +0.047% | 899,601 | -3.045% |
| 2026-06-11 | 42.21 | 42.38 | 42.19 | 42.34 | +0.427% | 1,995,916 | -3.000% |
| 2026-06-10 | 42.20 | 42.24 | 42.16 | 42.16 | -0.166% | 1,245,804 | -2.585% |
| 2026-06-09 | 42.23 | 42.30 | 42.15 | 42.23 | +0.095% | 1,471,445 | -2.747% |
| 2026-06-08 | 42.23 | 42.24 | 42.17 | 42.19 | +0.047% | 959,047 | -2.655% |
| 2026-06-05 | 42.26 | 42.27 | 42.13 | 42.17 | -0.307% | 1,390,196 | -2.608% |
| 2026-06-04 | 42.28 | 42.32 | 42.27 | 42.30 | +0.142% | 1,624,880 | -2.908% |
| 2026-06-03 | 42.29 | 42.29 | 42.23 | 42.24 | -0.236% | 1,325,422 | -2.770% |
| 2026-06-02 | 42.32 | 42.36 | 42.30 | 42.34 | +0.047% | 1,574,554 | -3.000% |
| 2026-06-01 | 42.30 | 42.33 | 42.25 | 42.32 | -0.634% | 1,711,931 | -2.954% |
| 2026-05-29 | 42.57 | 42.61 | 42.55 | 42.59 | +0.118% | 1,119,257 | -3.569% |
| 2026-05-28 | 42.47 | 42.59 | 42.47 | 42.54 | +0.118% | 1,055,563 | -3.456% |
| 2026-05-27 | 42.53 | 42.55 | 42.48 | 42.49 | -0.071% | 1,091,587 | -3.342% |
| 2026-05-26 | 42.53 | 42.53 | 42.47 | 42.52 | +0.189% | 1,170,375 | -3.410% |
| 2026-05-22 | 42.47 | 42.48 | 42.41 | 42.44 | +0.024% | 734,839 | -3.228% |
| 2026-05-21 | 42.36 | 42.46 | 42.31 | 42.43 | +0.047% | 1,530,263 | -3.205% |
| 2026-05-20 | 42.25 | 42.41 | 42.20 | 42.41 | +0.545% | 1,169,887 | -3.160% |
| 2026-05-19 | 42.19 | 42.21 | 42.12 | 42.18 | -0.189% | 1,743,774 | -2.632% |
| 2026-05-18 | 42.28 | 42.30 | 42.19 | 42.26 | +0.024% | 1,661,593 | -2.816% |
| 2026-05-15 | 42.30 | 42.32 | 42.23 | 42.25 | -0.354% | 1,898,152 | -2.793% |
| 2026-05-14 | 42.44 | 42.49 | 42.39 | 42.40 | -0.047% | 835,472 | -3.137% |
| 2026-05-13 | 42.37 | 42.43 | 42.34 | 42.42 | +0.071% | 1,830,380 | -3.182% |
| 2026-05-12 | 42.37 | 42.39 | 42.30 | 42.39 | -0.094% | 1,578,270 | -3.114% |
| 2026-05-11 | 42.48 | 42.51 | 42.43 | 42.43 | -0.165% | 840,973 | -3.205% |
| 2026-05-08 | 42.43 | 42.50 | 42.43 | 42.50 | +0.236% | 1,029,522 | -3.365% |
| 2026-05-07 | 42.51 | 42.53 | 42.38 | 42.40 | -0.259% | 1,669,966 | -3.137% |
| 2026-05-06 | 42.47 | 42.54 | 42.47 | 42.51 | +0.236% | 1,125,597 | -3.387% |
| 2026-05-05 | 42.38 | 42.44 | 42.38 | 42.41 | +0.165% | 946,380 | -3.160% |
| 2026-05-04 | 42.42 | 42.44 | 42.28 | 42.34 | -0.283% | 2,144,487 | -3.000% |
| 2026-05-01 | 42.45 | 42.55 | 42.44 | 42.46 | -0.492% | 1,019,123 | -3.274% |
| 2026-04-30 | 42.57 | 42.67 | 42.55 | 42.67 | +0.282% | 894,323 | -3.750% |
| 2026-04-29 | 42.61 | 42.61 | 42.48 | 42.55 | -0.211% | 1,258,594 | -3.478% |
| 2026-04-28 | 42.61 | 42.64 | 42.60 | 42.64 | -0.117% | 780,520 | -3.682% |
| 2026-04-27 | 42.67 | 42.71 | 42.65 | 42.69 | +0.047% | 959,790 | -3.795% |
| 2026-04-24 | 42.65 | 42.68 | 42.58 | 42.67 | +0.117% | 878,601 | -3.750% |
| 2026-04-23 | 42.65 | 42.69 | 42.53 | 42.62 | -0.094% | 883,084 | -3.637% |
| 2026-04-22 | 42.66 | 42.69 | 42.63 | 42.66 | +0.117% | 692,619 | -3.727% |
| 2026-04-21 | 42.68 | 42.69 | 42.57 | 42.61 | -0.164% | 947,307 | -3.614% |
| 2026-04-20 | 42.70 | 42.73 | 42.66 | 42.68 | -0.070% | 923,808 | -3.772% |
| 2026-04-17 | 42.67 | 42.76 | 42.66 | 42.71 | +0.352% | 1,838,759 | -3.840% |
| 2026-04-16 | 42.64 | 42.64 | 42.53 | 42.56 | -0.141% | 1,155,076 | -3.501% |
| 2026-04-15 | 42.61 | 42.64 | 42.59 | 42.62 | -0.047% | 1,478,909 | -3.637% |
| 2026-04-14 | 42.54 | 42.65 | 42.54 | 42.64 | +0.282% | 1,409,295 | -3.682% |
| 2026-04-13 | 42.35 | 42.52 | 42.34 | 42.52 | +0.330% | 2,053,984 | -3.410% |
| 2026-04-10 | 42.57 | 42.57 | 42.38 | 42.38 | -0.329% | 1,662,032 | -3.091% |
| 2026-04-09 | 42.49 | 42.60 | 42.43 | 42.52 | +0.047% | 1,449,014 | -3.410% |
| 2026-04-08 | 42.63 | 42.63 | 42.43 | 42.50 | +0.497% | 1,080,592 | -3.365% |
| 2026-04-07 | 42.27 | 42.29 | 42.11 | 42.29 | +0.071% | 1,804,677 | -2.885% |
| 2026-04-06 | 42.19 | 42.28 | 42.19 | 42.26 | +0.142% | 1,223,295 | -2.816% |
| 2026-04-02 | 41.98 | 42.23 | 41.98 | 42.20 | +0.190% | 1,963,011 | -2.678% |
| 2026-04-01 | 42.11 | 42.16 | 42.08 | 42.12 | -0.449% | 1,709,063 | -2.493% |
| 2026-03-31 | 42.10 | 42.32 | 42.10 | 42.31 | +0.882% | 3,035,383 | -2.931% |
| 2026-03-30 | 42.04 | 42.05 | 41.91 | 41.94 | +0.119% | 1,559,967 | -2.074% |
| 2026-03-27 | 41.92 | 41.94 | 41.83 | 41.89 | -0.191% | 2,014,220 | -1.958% |
| 2026-03-26 | 42.09 | 42.16 | 41.92 | 41.97 | -0.592% | 1,738,669 | -2.144% |
| 2026-03-25 | 42.23 | 42.28 | 42.19 | 42.22 | +0.285% | 1,108,766 | -2.724% |
| 2026-03-24 | 42.13 | 42.19 | 42.04 | 42.10 | -0.213% | 1,696,232 | -2.447% |
| 2026-03-23 | 42.17 | 42.32 | 42.10 | 42.19 | +0.572% | 2,035,312 | -2.655% |
| 2026-03-20 | 42.23 | 42.24 | 41.93 | 41.95 | -0.804% | 3,705,757 | -2.098% |
| 2026-03-19 | 42.03 | 42.30 | 42.00 | 42.29 | +0.261% | 1,978,631 | -2.885% |
| 2026-03-18 | 42.31 | 42.33 | 42.17 | 42.18 | -0.378% | 1,779,508 | -2.632% |
| 2026-03-17 | 42.28 | 42.35 | 42.27 | 42.34 | +0.332% | 1,376,028 | -3.000% |
| 2026-03-16 | 42.22 | 42.28 | 42.20 | 42.20 | +0.309% | 1,409,673 | -2.678% |
| 2026-03-13 | 42.21 | 42.27 | 42.02 | 42.07 | -0.119% | 2,049,907 | -2.377% |
| 2026-03-12 | 42.31 | 42.31 | 42.12 | 42.12 | -0.543% | 2,398,136 | -2.493% |
| 2026-03-11 | 42.39 | 42.41 | 42.32 | 42.35 | -0.189% | 1,616,870 | -3.022% |
| 2026-03-10 | 42.43 | 42.55 | 42.40 | 42.43 | -0.024% | 2,004,737 | -3.205% |
| 2026-03-09 | 42.20 | 42.45 | 42.19 | 42.44 | +0.402% | 2,457,984 | -3.228% |
| 2026-03-06 | 42.28 | 42.38 | 42.24 | 42.27 | -0.377% | 1,601,842 | -2.839% |
| 2026-03-05 | 42.51 | 42.52 | 42.41 | 42.43 | -0.352% | 1,490,418 | -3.205% |
| 2026-03-04 | 42.47 | 42.58 | 42.47 | 42.58 | +0.401% | 2,010,446 | -3.546% |
| 2026-03-03 | 42.35 | 42.48 | 42.30 | 42.41 | -0.235% | 2,015,096 | -3.160% |
| 2026-03-02 | 42.38 | 42.54 | 42.38 | 42.51 | -0.585% | 2,621,210 | -3.387% |
| 2026-02-27 | 42.77 | 42.80 | 42.73 | 42.76 | -0.187% | 1,992,440 | -3.952% |
| 2026-02-26 | 42.85 | 42.85 | 42.79 | 42.84 | -0.023% | 1,488,436 | -4.132% |
| 2026-02-25 | 42.82 | 42.86 | 42.81 | 42.85 | +0.140% | 1,044,507 | -4.154% |
| 2026-02-24 | 42.81 | 42.82 | 42.75 | 42.79 | -0.093% | 1,850,844 | -4.020% |
| 2026-02-23 | 42.88 | 42.90 | 42.82 | 42.83 | -0.117% | 1,684,916 | -4.109% |
| 2026-02-20 | 42.86 | 42.91 | 42.85 | 42.88 | 0.000% | 1,966,290 | -4.221% |
| 2026-02-19 | 42.86 | 42.88 | 42.81 | 42.88 | +0.070% | 1,724,785 | -4.221% |
| 2026-02-18 | 42.83 | 42.89 | 42.83 | 42.85 | +0.070% | 2,042,348 | -4.154% |
| 2026-02-17 | 42.83 | 42.85 | 42.78 | 42.82 | -0.047% | 1,186,428 | -4.087% |
| 2026-02-13 | 42.85 | 42.89 | 42.82 | 42.84 | +0.070% | 1,555,598 | -4.132% |
| 2026-02-12 | 42.89 | 42.91 | 42.80 | 42.81 | -0.140% | 2,142,782 | -4.064% |
| 2026-02-11 | 42.88 | 42.88 | 42.80 | 42.87 | +0.023% | 1,949,414 | -4.199% |
| 2026-02-10 | 42.91 | 42.92 | 42.85 | 42.86 | -0.023% | 2,428,201 | -4.176% |
| 2026-02-09 | 42.84 | 42.89 | 42.81 | 42.87 | +0.070% | 2,816,747 | -4.199% |
| 2026-02-06 | 42.78 | 42.84 | 42.77 | 42.84 | +0.281% | 1,591,920 | -4.132% |
| 2026-02-05 | 42.73 | 42.76 | 42.68 | 42.72 | -0.094% | 2,890,238 | -3.862% |
| 2026-02-04 | 42.81 | 42.82 | 42.73 | 42.76 | -0.093% | 3,906,147 | -3.952% |
| 2026-02-03 | 42.86 | 42.89 | 42.74 | 42.80 | -0.187% | 14,675,927 | -4.042% |
| 2026-02-02 | 42.82 | 42.89 | 42.81 | 42.88 | -0.510% | 1,684,256 | -4.221% |
| 2026-01-30 | 43.04 | 43.10 | 43.02 | 43.10 | +0.070% | 1,574,502 | -4.710% |
| 2026-01-29 | 43.08 | 43.09 | 43.01 | 43.07 | -0.046% | 2,402,445 | -4.644% |
| 2026-01-28 | 43.13 | 43.13 | 43.08 | 43.09 | -0.070% | 837,686 | -4.688% |
| 2026-01-27 | 43.12 | 43.14 | 43.10 | 43.12 | 0.000% | 849,912 | -4.754% |
| 2026-01-26 | 43.12 | 43.12 | 43.08 | 43.12 | +0.070% | 1,096,368 | -4.754% |
| 2026-01-23 | 43.11 | 43.13 | 43.05 | 43.09 | -0.046% | 1,197,049 | -4.688% |
| 2026-01-22 | 43.12 | 43.14 | 43.10 | 43.11 | +0.023% | 914,621 | -4.732% |
| 2026-01-21 | 43.02 | 43.11 | 43.02 | 43.10 | +0.256% | 955,693 | -4.710% |
| 2026-01-20 | 42.93 | 43.02 | 42.93 | 42.99 | -0.139% | 1,437,408 | -4.466% |
| 2026-01-16 | 43.06 | 43.09 | 43.04 | 43.05 | +0.046% | 1,087,020 | -4.599% |
| 2026-01-15 | 43.06 | 43.07 | 43.01 | 43.03 | -0.046% | 1,270,538 | -4.555% |
| 2026-01-14 | 43.02 | 43.05 | 43.00 | 43.05 | 0.000% | 1,060,983 | -4.599% |
| 2026-01-13 | 43.06 | 43.06 | 43.02 | 43.05 | 0.000% | 863,733 | -4.599% |
| 2026-01-12 | 42.99 | 43.05 | 42.97 | 43.05 | 0.000% | 664,568 | -4.599% |
| 2026-01-09 | 43.02 | 43.07 | 43.01 | 43.05 | +0.093% | 865,980 | -4.599% |
| 2026-01-08 | 42.97 | 43.03 | 42.95 | 43.01 | +0.070% | 1,210,509 | -4.511% |
| 2026-01-07 | 43.01 | 43.03 | 42.95 | 42.98 | -0.023% | 1,139,683 | -4.444% |
| 2026-01-06 | 42.99 | 43.01 | 42.97 | 42.99 | +0.047% | 1,417,386 | -4.466% |
| 2026-01-05 | 42.91 | 43.00 | 42.91 | 42.97 | +0.163% | 1,080,457 | -4.422% |
| 2026-01-02 | 42.92 | 42.92 | 42.84 | 42.90 | +0.070% | 1,396,733 | -4.266% |
| 2025-12-31 | 42.90 | 42.92 | 42.86 | 42.87 | -0.070% | 1,115,973 | -4.199% |
| 2025-12-30 | 42.86 | 42.92 | 42.86 | 42.90 | +0.070% | 1,030,467 | -4.266% |
| 2025-12-29 | 42.84 | 42.89 | 42.83 | 42.87 | 0.000% | 1,910,936 | -4.199% |
| 2025-12-26 | 42.85 | 42.89 | 42.85 | 42.87 | +0.023% | 719,967 | -4.199% |
| 2025-12-24 | 42.80 | 42.88 | 42.79 | 42.86 | +0.187% | 904,200 | -4.176% |
| 2025-12-23 | 42.73 | 42.80 | 42.73 | 42.78 | +0.047% | 1,880,852 | -3.997% |
| 2025-12-22 | 42.78 | 42.78 | 42.71 | 42.76 | +0.047% | 1,248,598 | -3.952% |
| 2025-12-19 | 42.77 | 42.79 | 42.73 | 42.74 | -0.605% | 1,459,669 | -3.907% |
| 2025-12-18 | 42.99 | 43.00 | 42.95 | 43.00 | +0.256% | 1,589,297 | -4.488% |
| 2025-12-17 | 42.93 | 42.93 | 42.87 | 42.89 | -0.093% | 1,683,327 | -4.243% |
| 2025-12-16 | 42.93 | 42.94 | 42.88 | 42.93 | 0.000% | 1,266,857 | -4.333% |
| 2025-12-15 | 42.93 | 42.94 | 42.89 | 42.93 | +0.117% | 3,335,269 | -4.333% |
| 2025-12-12 | 42.93 | 42.94 | 42.87 | 42.88 | -0.116% | 2,589,584 | -4.221% |
| 2025-12-11 | 42.94 | 42.95 | 42.89 | 42.93 | 0.000% | 2,089,604 | -4.333% |
| 2025-12-10 | 42.80 | 42.96 | 42.80 | 42.93 | +0.257% | 2,217,228 | -4.333% |
| 2025-12-09 | 42.85 | 42.86 | 42.81 | 42.82 | -0.070% | 2,188,696 | -4.087% |
| 2025-12-08 | 42.92 | 42.92 | 42.81 | 42.85 | -0.140% | 1,111,640 | -4.154% |
| 2025-12-05 | 42.91 | 42.93 | 42.87 | 42.91 | +0.023% | 957,171 | -4.288% |
| 2025-12-04 | 42.89 | 42.90 | 42.84 | 42.90 | 0.000% | 1,232,440 | -4.266% |
| 2025-12-03 | 42.86 | 42.93 | 42.84 | 42.90 | +0.163% | 1,477,076 | -4.266% |
| 2025-12-02 | 42.81 | 42.84 | 42.78 | 42.83 | +0.093% | 1,106,237 | -4.109% |
| 2025-12-01 | 42.74 | 42.81 | 42.72 | 42.79 | -0.673% | 2,442,466 | -4.020% |
| 2025-11-28 | 43.11 | 43.12 | 43.06 | 43.08 | +0.023% | 1,044,798 | -4.666% |
| 2025-11-26 | 43.01 | 43.09 | 43.01 | 43.07 | +0.093% | 1,180,298 | -4.644% |
| 2025-11-25 | 42.89 | 43.04 | 42.88 | 43.03 | +0.350% | 1,283,872 | -4.555% |
| 2025-11-24 | 42.84 | 42.91 | 42.83 | 42.88 | +0.210% | 1,050,595 | -4.221% |
| 2025-11-21 | 42.74 | 42.81 | 42.68 | 42.79 | +0.281% | 1,279,141 | -4.020% |
| 2025-11-20 | 42.82 | 42.84 | 42.67 | 42.67 | -0.047% | 1,393,464 | -3.750% |
| 2025-11-19 | 42.69 | 42.74 | 42.67 | 42.69 | +0.047% | 1,999,939 | -3.795% |
| 2025-11-18 | 42.63 | 42.71 | 42.62 | 42.67 | -0.047% | 2,595,825 | -3.750% |
| 2025-11-17 | 42.73 | 42.75 | 42.65 | 42.69 | -0.094% | 1,115,139 | -3.795% |
| 2025-11-14 | 42.66 | 42.81 | 42.66 | 42.73 | 0.000% | 1,193,055 | -3.885% |
| 2025-11-13 | 42.83 | 42.83 | 42.70 | 42.73 | -0.327% | 2,168,194 | -3.885% |
| 2025-11-12 | 42.96 | 42.96 | 42.85 | 42.87 | -0.163% | 981,574 | -4.199% |
| 2025-11-11 | 42.90 | 42.96 | 42.90 | 42.94 | +0.117% | 535,384 | -4.355% |
| 2025-11-10 | 42.83 | 42.92 | 42.83 | 42.89 | +0.304% | 1,205,755 | -4.243% |
| 2025-11-07 | 42.75 | 42.77 | 42.67 | 42.76 | +0.023% | 5,849,631 | -3.952% |
| 2025-11-06 | 42.79 | 42.81 | 42.70 | 42.75 | 0.000% | 2,728,185 | -3.930% |
| 2025-11-05 | 42.75 | 42.78 | 42.72 | 42.75 | +0.070% | 1,061,086 | -3.930% |
| 2025-11-04 | 42.65 | 42.76 | 42.64 | 42.72 | -0.070% | 1,158,664 | -3.862% |
| 2025-11-03 | 42.88 | 42.88 | 42.73 | 42.75 | -0.766% | 2,441,809 | -3.930% |
| 2025-10-31 | 43.12 | 43.15 | 43.06 | 43.08 | -0.023% | 2,254,090 | -4.666% |
| 2025-10-30 | 43.07 | 43.14 | 43.05 | 43.09 | -0.139% | 1,383,233 | -4.688% |
| 2025-10-29 | 43.25 | 43.28 | 43.12 | 43.15 | -0.277% | 1,336,063 | -4.820% |
| 2025-10-28 | 43.28 | 43.28 | 43.23 | 43.27 | -0.046% | 868,945 | -5.084% |
| 2025-10-27 | 43.23 | 43.31 | 43.22 | 43.29 | +0.278% | 1,224,236 | -5.128% |
| 2025-10-24 | 43.16 | 43.20 | 43.12 | 43.17 | +0.232% | 3,023,138 | -4.864% |
| 2025-10-23 | 43.03 | 43.08 | 43.02 | 43.07 | +0.116% | 9,479,055 | -4.644% |
| 2025-10-22 | 43.05 | 43.07 | 42.97 | 43.02 | -0.116% | 1,115,290 | -4.533% |
| 2025-10-21 | 43.09 | 43.12 | 43.05 | 43.07 | -0.023% | 1,172,078 | -4.644% |
| 2025-10-20 | 43.03 | 43.10 | 43.03 | 43.08 | +0.186% | 1,471,379 | -4.666% |
| 2025-10-17 | 42.92 | 43.02 | 42.88 | 43.00 | +0.186% | 1,358,953 | -4.488% |
| 2025-10-16 | 43.03 | 43.04 | 42.89 | 42.92 | -0.256% | 1,407,630 | -4.310% |
| 2025-10-15 | 43.00 | 43.05 | 42.96 | 43.03 | +0.303% | 1,397,922 | -4.555% |
| 2025-10-14 | 42.76 | 42.95 | 42.70 | 42.90 | +0.140% | 1,265,342 | -4.266% |
| 2025-10-13 | 42.76 | 42.85 | 42.74 | 42.84 | +0.422% | 895,383 | -4.132% |
| 2025-10-10 | 42.90 | 42.91 | 42.65 | 42.66 | -0.467% | 1,942,613 | -3.727% |
| 2025-10-09 | 42.98 | 42.98 | 42.81 | 42.86 | -0.326% | 1,712,680 | -4.176% |
| 2025-10-08 | 43.06 | 43.08 | 42.99 | 43.00 | -0.116% | 842,447 | -4.488% |
| 2025-10-07 | 43.08 | 43.08 | 43.04 | 43.05 | -0.070% | 897,387 | -4.599% |
| 2025-10-06 | 43.10 | 43.11 | 43.07 | 43.08 | 0.000% | 930,432 | -4.666% |
| 2025-10-03 | 43.09 | 43.12 | 43.06 | 43.08 | -0.093% | 749,808 | -4.666% |
| 2025-10-02 | 43.12 | 43.13 | 43.07 | 43.12 | -0.023% | 836,263 | -4.754% |
| 2025-10-01 | 43.07 | 43.13 | 43.04 | 43.13 | -0.393% | 1,249,446 | -4.776% |
| 2025-09-30 | 43.34 | 43.35 | 43.26 | 43.30 | -0.092% | 1,083,876 | -5.150% |
| 2025-09-29 | 43.30 | 43.34 | 43.30 | 43.34 | +0.208% | 928,684 | -5.238% |
| 2025-09-26 | 43.23 | 43.28 | 43.21 | 43.25 | +0.139% | 934,345 | -5.040% |
| 2025-09-25 | 43.22 | 43.22 | 43.17 | 43.19 | -0.254% | 1,256,631 | -4.909% |
| 2025-09-24 | 43.34 | 43.34 | 43.27 | 43.30 | -0.092% | 860,710 | -5.150% |
| 2025-09-23 | 43.36 | 43.39 | 43.31 | 43.34 | -0.069% | 1,667,329 | -5.238% |
| 2025-09-22 | 43.30 | 43.37 | 43.30 | 43.37 | +0.139% | 2,934,884 | -5.303% |
| 2025-09-19 | 43.33 | 43.34 | 43.29 | 43.31 | -0.046% | 1,093,956 | -5.172% |
| 2025-09-18 | 43.29 | 43.34 | 43.26 | 43.33 | +0.185% | 980,264 | -5.216% |
| 2025-09-17 | 43.30 | 43.30 | 43.16 | 43.25 | -0.069% | 1,436,671 | -5.040% |
| 2025-09-16 | 43.31 | 43.34 | 43.27 | 43.28 | -0.046% | 1,358,271 | -5.106% |
| 2025-09-15 | 43.26 | 43.32 | 43.24 | 43.30 | +0.185% | 889,521 | -5.150% |
| 2025-09-12 | 43.25 | 43.25 | 43.19 | 43.22 | -0.046% | 760,937 | -4.975% |
| 2025-09-11 | 43.18 | 43.26 | 43.18 | 43.24 | +0.209% | 1,138,860 | -5.019% |
| 2025-09-10 | 43.15 | 43.19 | 43.13 | 43.15 | +0.046% | 1,161,427 | -4.820% |
| 2025-09-09 | 43.15 | 43.16 | 43.06 | 43.13 | -0.093% | 936,640 | -4.776% |
| 2025-09-08 | 43.20 | 43.20 | 43.14 | 43.17 | +0.093% | 4,067,122 | -4.864% |
| 2025-09-05 | 43.18 | 43.24 | 43.11 | 43.13 | +0.046% | 1,617,057 | -4.776% |
| 2025-09-04 | 43.02 | 43.12 | 43.02 | 43.11 | +0.209% | 1,265,436 | -4.732% |
| 2025-09-03 | 42.93 | 43.02 | 42.92 | 43.02 | +0.233% | 1,025,352 | -4.533% |
| 2025-09-02 | 42.87 | 42.92 | 42.85 | 42.92 | -0.648% | 4,753,119 | -4.310% |
| 2025-08-29 | 43.27 | 43.28 | 43.19 | 43.20 | -0.162% | 1,614,447 | -4.931% |
| 2025-08-28 | 43.26 | 43.28 | 43.23 | 43.27 | +0.023% | 754,333 | -5.084% |
| 2025-08-27 | 43.19 | 43.27 | 43.19 | 43.26 | +0.069% | 713,904 | -5.062% |
| 2025-08-26 | 43.18 | 43.23 | 43.14 | 43.23 | +0.255% | 1,045,181 | -4.997% |
| 2025-08-25 | 43.17 | 43.18 | 43.11 | 43.12 | -0.185% | 886,201 | -4.754% |
| 2025-08-22 | 42.97 | 43.20 | 42.94 | 43.20 | +0.676% | 1,971,553 | -4.931% |
| 2025-08-21 | 42.94 | 42.94 | 42.89 | 42.91 | -0.116% | 767,890 | -4.288% |
| 2025-08-20 | 42.98 | 42.98 | 42.94 | 42.96 | 0.000% | 901,812 | -4.399% |
| 2025-08-19 | 43.00 | 43.01 | 42.95 | 42.96 | -0.047% | 1,768,306 | -4.399% |
| 2025-08-18 | 43.00 | 43.03 | 42.97 | 42.98 | -0.047% | 1,464,409 | -4.444% |
| 2025-08-15 | 43.01 | 43.01 | 42.97 | 43.00 | 0.000% | 647,463 | -4.488% |
| 2025-08-14 | 43.04 | 43.04 | 42.95 | 43.00 | -0.186% | 987,666 | -4.488% |
| 2025-08-13 | 43.02 | 43.08 | 43.00 | 43.08 | +0.256% | 1,152,034 | -4.666% |
| 2025-08-12 | 42.95 | 42.98 | 42.92 | 42.97 | +0.140% | 2,570,459 | -4.422% |
| 2025-08-11 | 42.92 | 42.94 | 42.88 | 42.91 | 0.000% | 1,318,730 | -4.288% |
| 2025-08-08 | 42.91 | 42.92 | 42.87 | 42.91 | +0.023% | 1,046,602 | -4.288% |
| 2025-08-07 | 42.94 | 42.95 | 42.86 | 42.90 | -0.047% | 1,852,039 | -4.266% |
| 2025-08-06 | 42.88 | 42.92 | 42.85 | 42.92 | +0.070% | 1,073,337 | -4.310% |
| 2025-08-05 | 42.89 | 42.89 | 42.83 | 42.89 | 0.000% | 2,687,399 | -4.243% |
| 2025-08-04 | 42.80 | 42.89 | 42.80 | 42.89 | +0.304% | 3,047,854 | -4.243% |
| 2025-08-01 | 42.76 | 42.80 | 42.69 | 42.76 | -0.651% | 2,559,963 | -3.952% |
| 2025-07-31 | 43.02 | 43.07 | 42.99 | 43.04 | +0.116% | 1,946,553 | -4.577% |
| 2025-07-30 | 43.05 | 43.07 | 42.95 | 42.99 | -0.186% | 987,490 | -4.466% |
| 2025-07-29 | 43.07 | 43.09 | 43.05 | 43.07 | +0.046% | 946,349 | -4.644% |
| 2025-07-28 | 43.08 | 43.08 | 43.03 | 43.05 | -0.046% | 1,102,880 | -4.599% |
| 2025-07-25 | 43.05 | 43.10 | 43.02 | 43.07 | +0.046% | 848,454 | -4.644% |
| 2025-07-24 | 43.03 | 43.07 | 43.02 | 43.05 | -0.046% | 1,269,260 | -4.599% |
| 2025-07-23 | 43.06 | 43.07 | 43.03 | 43.07 | +0.046% | 4,341,064 | -4.644% |
| 2025-07-22 | 43.01 | 43.05 | 42.97 | 43.05 | +0.140% | 809,066 | -4.599% |
| 2025-07-21 | 42.96 | 43.02 | 42.96 | 42.99 | +0.116% | 594,950 | -4.466% |
| 2025-07-18 | 42.92 | 42.95 | 42.90 | 42.94 | +0.117% | 596,612 | -4.355% |
| 2025-07-17 | 42.83 | 42.89 | 42.82 | 42.89 | +0.163% | 1,045,963 | -4.243% |
| 2025-07-16 | 42.79 | 42.83 | 42.69 | 42.82 | +0.164% | 1,939,004 | -4.087% |
| 2025-07-15 | 42.91 | 42.91 | 42.72 | 42.75 | -0.187% | 929,139 | -3.930% |
| 2025-07-14 | 42.78 | 42.84 | 42.77 | 42.83 | +0.070% | 1,185,092 | -4.109% |
| 2025-07-11 | 42.85 | 42.85 | 42.76 | 42.80 | -0.163% | 883,223 | -4.042% |
| 2025-07-10 | 42.90 | 42.90 | 42.85 | 42.87 | 0.000% | 1,136,037 | -4.199% |
| 2025-07-09 | 42.83 | 42.89 | 42.81 | 42.87 | +0.234% | 1,251,409 | -4.199% |
| 2025-07-08 | 42.83 | 42.83 | 42.75 | 42.77 | -0.140% | 1,157,744 | -3.975% |
| 2025-07-07 | 42.94 | 42.94 | 42.80 | 42.83 | -0.326% | 1,403,242 | -4.109% |
| 2025-07-03 | 42.91 | 42.97 | 42.90 | 42.97 | +0.116% | 656,232 | -4.422% |
| 2025-07-02 | 42.84 | 42.92 | 42.80 | 42.92 | +0.140% | 1,124,243 | -4.310% |
| 2025-07-01 | 42.82 | 42.87 | 42.82 | 42.86 | -0.649% | 3,180,309 | -4.176% |
| 2025-06-30 | 43.09 | 43.14 | 43.05 | 43.14 | +0.232% | 1,419,260 | -4.798% |
| 2025-06-27 | 43.04 | 43.08 | 43.00 | 43.04 | +0.023% | 1,356,647 | -4.577% |
| 2025-06-26 | 42.96 | 43.04 | 42.94 | 43.03 | +0.233% | 1,757,023 | -4.555% |
| 2025-06-25 | 42.93 | 42.95 | 42.89 | 42.93 | -0.023% | 873,028 | -4.333% |
| 2025-06-24 | 42.85 | 42.96 | 42.84 | 42.94 | +0.280% | 648,897 | -4.355% |
| 2025-06-23 | 42.74 | 42.83 | 42.72 | 42.82 | +0.164% | 685,741 | -4.087% |
| 2025-06-20 | 42.66 | 42.75 | 42.65 | 42.75 | +0.234% | 651,428 | -3.930% |
| 2025-06-18 | 42.61 | 42.69 | 42.58 | 42.65 | +0.141% | 709,184 | -3.705% |
| 2025-06-17 | 42.62 | 42.65 | 42.55 | 42.59 | -0.094% | 594,978 | -3.569% |
| 2025-06-16 | 42.62 | 42.65 | 42.61 | 42.63 | +0.188% | 1,252,964 | -3.659% |
| 2025-06-13 | 42.55 | 42.59 | 42.52 | 42.55 | -0.234% | 1,216,246 | -3.478% |
| 2025-06-12 | 42.59 | 42.65 | 42.58 | 42.65 | +0.141% | 464,917 | -3.705% |
| 2025-06-11 | 42.65 | 42.66 | 42.59 | 42.59 | -0.023% | 630,779 | -3.569% |
| 2025-06-10 | 42.55 | 42.62 | 42.52 | 42.60 | +0.165% | 1,196,329 | -3.592% |
| 2025-06-09 | 42.49 | 42.56 | 42.49 | 42.53 | +0.071% | 825,746 | -3.433% |
| 2025-06-06 | 42.53 | 42.53 | 42.49 | 42.50 | 0.000% | 866,818 | -3.365% |
| 2025-06-05 | 42.57 | 42.58 | 42.48 | 42.50 | -0.141% | 1,155,591 | -3.365% |
| 2025-06-04 | 42.51 | 42.59 | 42.50 | 42.56 | +0.118% | 812,244 | -3.501% |
| 2025-06-03 | 42.45 | 42.52 | 42.43 | 42.51 | +0.141% | 1,186,590 | -3.387% |
| 2025-06-02 | 42.41 | 42.45 | 42.34 | 42.45 | -0.585% | 1,372,844 | -3.251% |
| 2025-05-30 | 42.63 | 42.72 | 42.62 | 42.70 | +0.047% | 1,343,687 | -3.817% |
| 2025-05-29 | 42.68 | 42.70 | 42.63 | 42.68 | +0.117% | 1,224,340 | -3.772% |
| 2025-05-28 | 42.63 | 42.64 | 42.57 | 42.63 | -0.023% | 2,321,126 | -3.659% |
| 2025-05-27 | 42.56 | 42.74 | 42.50 | 42.64 | +0.590% | 2,042,456 | -3.682% |
| 2025-05-23 | 42.29 | 42.42 | 42.28 | 42.39 | -0.024% | 856,945 | -3.114% |
| 2025-05-22 | 42.32 | 42.43 | 42.29 | 42.40 | +0.236% | 706,250 | -3.137% |
| 2025-05-21 | 42.50 | 42.52 | 42.30 | 42.30 | -0.658% | 1,097,997 | -2.908% |
| 2025-05-20 | 42.51 | 42.59 | 42.50 | 42.58 | -0.047% | 1,065,429 | -3.546% |
| 2025-05-19 | 42.43 | 42.60 | 42.43 | 42.60 | -0.023% | 819,624 | -3.592% |
| 2025-05-16 | 42.61 | 42.62 | 42.55 | 42.61 | +0.047% | 557,332 | -3.614% |
| 2025-05-15 | 42.43 | 42.59 | 42.43 | 42.59 | +0.188% | 1,354,734 | -3.569% |
| 2025-05-14 | 42.61 | 42.61 | 42.49 | 42.51 | -0.281% | 1,828,274 | -3.387% |
| 2025-05-13 | 42.59 | 42.69 | 42.56 | 42.63 | +0.117% | 950,754 | -3.659% |
| 2025-05-12 | 42.54 | 42.61 | 42.44 | 42.58 | +0.972% | 2,174,154 | -3.546% |
| 2025-05-09 | 42.23 | 42.25 | 42.16 | 42.17 | +0.024% | 925,998 | -2.608% |
| 2025-05-08 | 42.25 | 42.28 | 42.14 | 42.16 | 0.000% | 1,139,048 | -2.585% |
| 2025-05-07 | 42.20 | 42.23 | 42.11 | 42.16 | +0.024% | 1,345,812 | -2.585% |
| 2025-05-06 | 42.13 | 42.18 | 42.09 | 42.15 | -0.071% | 1,386,256 | -2.562% |
| 2025-05-05 | 42.14 | 42.24 | 42.13 | 42.18 | -0.024% | 1,523,521 | -2.632% |
| 2025-05-02 | 42.17 | 42.22 | 42.11 | 42.19 | +0.285% | 1,552,120 | -2.655% |
| 2025-05-01 | 42.13 | 42.16 | 42.05 | 42.07 | -0.591% | 818,126 | -2.377% |
| 2025-04-30 | 42.33 | 42.37 | 42.14 | 42.32 | -0.447% | 5,927,057 | -2.954% |
| 2025-04-29 | 42.33 | 42.53 | 42.32 | 42.51 | +0.283% | 1,637,945 | -3.387% |
| 2025-04-28 | 42.43 | 42.43 | 42.27 | 42.39 | -0.024% | 1,335,582 | -3.114% |
| 2025-04-25 | 42.29 | 42.45 | 42.27 | 42.40 | +0.142% | 1,907,761 | -3.137% |
| 2025-04-24 | 42.14 | 42.36 | 42.12 | 42.34 | +0.786% | 5,568,194 | -3.000% |
| 2025-04-23 | 42.27 | 42.31 | 41.98 | 42.01 | +0.551% | 2,067,778 | -2.238% |
| 2025-04-22 | 41.78 | 41.87 | 41.73 | 41.78 | +0.360% | 680,197 | -1.699% |
| 2025-04-21 | 41.70 | 41.72 | 41.55 | 41.63 | -0.502% | 1,050,276 | -1.345% |
| 2025-04-17 | 41.80 | 41.86 | 41.72 | 41.84 | +0.553% | 975,923 | -1.840% |
| 2025-04-16 | 41.62 | 41.73 | 41.47 | 41.61 | -0.024% | 1,722,027 | -1.298% |
| 2025-04-15 | 41.61 | 41.71 | 41.57 | 41.62 | +0.193% | 6,793,445 | -1.321% |
| 2025-04-14 | 41.65 | 41.66 | 41.45 | 41.54 | 0.000% | 1,171,717 | -1.131% |