STIP
iShares 0-5 Year TIPS Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
99.92USD-0.110%(-0.11)1,111,797
After-hoursOct 2, 2026 4:16:30 PM EDT
99.90USD-0.020%(-0.02)
STIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 100.08 | 100.08 | 99.90 | 99.92 | -0.110% | 1,111,797 | 0.000% |
| 2026-10-01 | 99.76 | 100.03 | 99.75 | 100.03 | +0.331% | 961,538 | -0.110% |
| 2026-09-30 | 99.83 | 99.86 | 99.70 | 99.70 | -0.020% | 2,683,292 | +0.221% |
| 2026-09-29 | 99.61 | 99.79 | 99.56 | 99.72 | +0.080% | 2,889,318 | +0.201% |
| 2026-09-28 | 99.72 | 99.76 | 99.62 | 99.64 | -0.170% | 1,305,909 | +0.281% |
| 2026-09-25 | 99.71 | 99.83 | 99.68 | 99.81 | +0.161% | 1,533,174 | +0.110% |
| 2026-09-24 | 99.80 | 99.81 | 99.65 | 99.65 | -0.090% | 1,650,970 | +0.271% |
| 2026-09-23 | 99.96 | 99.97 | 99.64 | 99.74 | -0.230% | 1,662,175 | +0.180% |
| 2026-09-22 | 99.98 | 100.02 | 99.92 | 99.97 | -0.040% | 821,889 | -0.050% |
| 2026-09-21 | 100.01 | 100.02 | 99.94 | 100.01 | +0.080% | 1,198,301 | -0.090% |
| 2026-09-18 | 100.02 | 100.02 | 99.92 | 99.93 | -0.200% | 663,577 | -0.010% |
| 2026-09-17 | 100.07 | 100.15 | 100.06 | 100.13 | +0.120% | 860,479 | -0.210% |
| 2026-09-16 | 100.32 | 100.38 | 100.01 | 100.01 | -0.279% | 1,696,941 | -0.090% |
| 2026-09-15 | 100.27 | 100.36 | 100.26 | 100.29 | 0.000% | 1,445,812 | -0.369% |
| 2026-09-14 | 100.38 | 100.43 | 100.28 | 100.29 | -0.010% | 1,132,804 | -0.369% |
| 2026-09-11 | 100.51 | 100.53 | 100.28 | 100.30 | -0.328% | 828,345 | -0.379% |
| 2026-09-10 | 100.67 | 100.70 | 100.60 | 100.63 | -0.159% | 1,005,815 | -0.706% |
| 2026-09-09 | 100.85 | 100.87 | 100.77 | 100.79 | -0.040% | 544,806 | -0.863% |
| 2026-09-08 | 100.84 | 100.85 | 100.80 | 100.83 | +0.020% | 1,049,254 | -0.903% |
| 2026-09-04 | 100.75 | 100.81 | 100.70 | 100.81 | +0.010% | 539,291 | -0.883% |
| 2026-09-03 | 100.84 | 100.88 | 100.79 | 100.80 | +0.099% | 637,427 | -0.873% |
| 2026-09-02 | 100.73 | 100.75 | 100.69 | 100.70 | 0.000% | 776,026 | -0.775% |
| 2026-09-01 | 100.64 | 100.72 | 100.64 | 100.70 | +0.020% | 1,926,076 | -0.775% |
| 2026-08-31 | 100.67 | 100.69 | 100.62 | 100.68 | +0.040% | 2,244,242 | -0.755% |
| 2026-08-28 | 100.90 | 100.96 | 100.61 | 100.64 | -0.268% | 1,290,714 | -0.715% |
| 2026-08-27 | 100.96 | 100.97 | 100.91 | 100.91 | -0.030% | 428,183 | -0.981% |
| 2026-08-26 | 100.90 | 100.95 | 100.87 | 100.94 | -0.050% | 709,992 | -1.011% |
| 2026-08-25 | 100.92 | 101.01 | 100.92 | 100.99 | +0.099% | 644,079 | -1.060% |
| 2026-08-24 | 100.87 | 100.93 | 100.87 | 100.89 | -0.030% | 1,313,645 | -0.961% |
| 2026-08-21 | 100.96 | 100.96 | 100.89 | 100.92 | -0.119% | 520,867 | -0.991% |
| 2026-08-20 | 100.84 | 101.04 | 100.83 | 101.04 | +0.129% | 723,552 | -1.108% |
| 2026-08-19 | 100.93 | 100.93 | 100.84 | 100.91 | +0.050% | 674,777 | -0.981% |
| 2026-08-18 | 100.75 | 100.86 | 100.73 | 100.86 | +0.119% | 624,236 | -0.932% |
| 2026-08-17 | 100.76 | 100.78 | 100.72 | 100.74 | 0.000% | 913,915 | -0.814% |
| 2026-08-14 | 100.78 | 100.80 | 100.73 | 100.74 | 0.000% | 613,091 | -0.814% |
| 2026-08-13 | 100.76 | 100.81 | 100.73 | 100.74 | +0.079% | 1,000,540 | -0.814% |
| 2026-08-12 | 100.73 | 100.74 | 100.66 | 100.66 | 0.000% | 741,796 | -0.735% |
| 2026-08-11 | 100.70 | 100.71 | 100.62 | 100.66 | -0.030% | 587,381 | -0.735% |
| 2026-08-10 | 100.65 | 100.69 | 100.65 | 100.69 | 0.000% | 1,454,856 | -0.765% |
| 2026-08-07 | 100.72 | 100.73 | 100.66 | 100.69 | +0.139% | 667,067 | -0.765% |
| 2026-08-06 | 100.58 | 100.59 | 100.53 | 100.55 | -0.030% | 1,025,955 | -0.627% |
| 2026-08-05 | 100.61 | 100.63 | 100.54 | 100.58 | -0.040% | 1,044,668 | -0.656% |
| 2026-08-04 | 100.67 | 100.68 | 100.59 | 100.62 | +0.020% | 1,046,113 | -0.696% |
| 2026-08-03 | 100.60 | 100.64 | 100.56 | 100.60 | -0.750% | 1,153,016 | -0.676% |
| 2026-07-31 | 101.31 | 101.38 | 101.27 | 101.36 | -0.049% | 2,028,494 | -1.421% |
| 2026-07-30 | 101.43 | 101.44 | 101.37 | 101.41 | 0.000% | 581,436 | -1.469% |
| 2026-07-29 | 101.19 | 101.45 | 101.15 | 101.41 | +0.227% | 816,144 | -1.469% |
| 2026-07-28 | 101.16 | 101.25 | 101.15 | 101.18 | +0.069% | 1,135,274 | -1.245% |
| 2026-07-27 | 101.19 | 101.22 | 101.10 | 101.11 | -0.119% | 516,398 | -1.177% |
| 2026-07-24 | 101.27 | 101.31 | 101.22 | 101.23 | +0.020% | 804,626 | -1.294% |
| 2026-07-23 | 101.25 | 101.27 | 101.21 | 101.21 | -0.099% | 546,013 | -1.275% |
| 2026-07-22 | 101.38 | 101.38 | 101.30 | 101.31 | -0.039% | 638,827 | -1.372% |
| 2026-07-21 | 101.42 | 101.43 | 101.32 | 101.35 | -0.049% | 509,388 | -1.411% |
| 2026-07-20 | 101.45 | 101.45 | 101.38 | 101.40 | -0.039% | 404,461 | -1.460% |
| 2026-07-17 | 101.45 | 101.50 | 101.41 | 101.44 | +0.118% | 849,537 | -1.498% |
| 2026-07-16 | 101.35 | 101.37 | 101.31 | 101.32 | -0.039% | 549,028 | -1.382% |
| 2026-07-15 | 101.28 | 101.39 | 101.27 | 101.36 | +0.079% | 915,416 | -1.421% |
| 2026-07-14 | 101.25 | 101.32 | 101.21 | 101.28 | -0.010% | 677,466 | -1.343% |
| 2026-07-13 | 101.33 | 101.34 | 101.22 | 101.29 | -0.049% | 722,014 | -1.353% |
| 2026-07-10 | 101.35 | 101.35 | 101.28 | 101.34 | -0.010% | 576,285 | -1.401% |
| 2026-07-09 | 101.41 | 101.42 | 101.35 | 101.35 | 0.000% | 938,662 | -1.411% |
| 2026-07-08 | 101.34 | 101.37 | 101.30 | 101.35 | +0.030% | 743,364 | -1.411% |
| 2026-07-07 | 101.32 | 101.34 | 101.28 | 101.32 | -0.039% | 705,968 | -1.382% |
| 2026-07-06 | 101.29 | 101.36 | 101.24 | 101.36 | +0.128% | 883,915 | -1.421% |
| 2026-07-02 | 101.25 | 101.26 | 101.19 | 101.23 | +0.099% | 784,526 | -1.294% |
| 2026-07-01 | 101.22 | 101.25 | 101.11 | 101.13 | -1.008% | 1,621,023 | -1.196% |
| 2026-06-30 | 102.23 | 102.24 | 102.12 | 102.16 | -0.049% | 2,473,357 | -2.193% |
| 2026-06-29 | 102.18 | 102.23 | 102.18 | 102.21 | +0.069% | 950,564 | -2.240% |
| 2026-06-26 | 102.11 | 102.15 | 102.09 | 102.14 | +0.098% | 571,482 | -2.173% |
| 2026-06-25 | 102.02 | 102.14 | 102.01 | 102.04 | +0.137% | 1,104,643 | -2.078% |
| 2026-06-24 | 101.85 | 101.93 | 101.83 | 101.90 | +0.049% | 691,594 | -1.943% |
| 2026-06-23 | 101.87 | 101.89 | 101.84 | 101.85 | +0.010% | 726,742 | -1.895% |
| 2026-06-22 | 102.02 | 102.02 | 101.83 | 101.84 | -0.216% | 1,018,818 | -1.885% |
| 2026-06-18 | 101.96 | 102.10 | 101.95 | 102.06 | +0.177% | 891,344 | -2.097% |
| 2026-06-17 | 102.35 | 102.36 | 101.84 | 101.88 | -0.440% | 1,594,721 | -1.924% |
| 2026-06-16 | 102.37 | 102.39 | 102.32 | 102.33 | -0.088% | 595,636 | -2.355% |
| 2026-06-15 | 102.38 | 102.44 | 102.35 | 102.42 | +0.039% | 689,415 | -2.441% |
| 2026-06-12 | 102.34 | 102.39 | 102.31 | 102.38 | -0.020% | 1,296,737 | -2.403% |
| 2026-06-11 | 102.33 | 102.42 | 102.28 | 102.40 | +0.108% | 911,470 | -2.422% |
| 2026-06-10 | 102.40 | 102.42 | 102.29 | 102.29 | -0.039% | 1,002,840 | -2.317% |
| 2026-06-09 | 102.37 | 102.38 | 102.27 | 102.33 | +0.039% | 1,262,182 | -2.355% |
| 2026-06-08 | 102.37 | 102.40 | 102.26 | 102.29 | +0.010% | 833,168 | -2.317% |
| 2026-06-05 | 102.38 | 102.39 | 102.25 | 102.28 | -0.234% | 1,088,664 | -2.307% |
| 2026-06-04 | 102.54 | 102.55 | 102.48 | 102.52 | -0.029% | 937,718 | -2.536% |
| 2026-06-03 | 102.53 | 102.58 | 102.52 | 102.55 | 0.000% | 693,918 | -2.565% |
| 2026-06-02 | 102.59 | 102.60 | 102.54 | 102.55 | -0.010% | 769,312 | -2.565% |
| 2026-06-01 | 102.54 | 102.57 | 102.50 | 102.56 | -1.071% | 1,682,555 | -2.574% |
| 2026-05-29 | 103.62 | 103.68 | 103.59 | 103.67 | +0.048% | 2,234,295 | -3.617% |
| 2026-05-28 | 103.57 | 103.64 | 103.54 | 103.62 | +0.155% | 3,125,248 | -3.571% |
| 2026-05-27 | 103.41 | 103.49 | 103.40 | 103.46 | +0.048% | 685,520 | -3.422% |
| 2026-05-26 | 103.35 | 103.43 | 103.32 | 103.41 | +0.126% | 817,261 | -3.375% |
| 2026-05-22 | 103.37 | 103.39 | 103.16 | 103.28 | -0.039% | 637,088 | -3.253% |
| 2026-05-21 | 103.37 | 103.39 | 103.30 | 103.32 | -0.077% | 1,028,254 | -3.291% |
| 2026-05-20 | 103.37 | 103.45 | 103.36 | 103.40 | +0.010% | 1,097,302 | -3.366% |
| 2026-05-19 | 103.42 | 103.44 | 103.31 | 103.39 | -0.155% | 886,187 | -3.356% |
| 2026-05-18 | 103.57 | 103.60 | 103.51 | 103.55 | -0.010% | 1,024,002 | -3.506% |
| 2026-05-15 | 103.55 | 103.57 | 103.52 | 103.56 | -0.048% | 1,262,742 | -3.515% |
| 2026-05-14 | 103.73 | 103.74 | 103.61 | 103.61 | -0.106% | 1,513,206 | -3.561% |
| 2026-05-13 | 103.75 | 103.77 | 103.70 | 103.72 | +0.010% | 953,597 | -3.664% |
| 2026-05-12 | 103.76 | 103.76 | 103.67 | 103.71 | +0.019% | 744,132 | -3.654% |
| 2026-05-11 | 103.63 | 103.70 | 103.62 | 103.69 | +0.087% | 771,047 | -3.636% |
| 2026-05-08 | 103.57 | 103.61 | 103.53 | 103.60 | +0.184% | 823,015 | -3.552% |
| 2026-05-07 | 103.49 | 103.49 | 103.36 | 103.41 | -0.048% | 723,516 | -3.375% |
| 2026-05-06 | 103.51 | 103.51 | 103.45 | 103.46 | -0.068% | 953,583 | -3.422% |
| 2026-05-05 | 103.65 | 103.66 | 103.52 | 103.53 | -0.116% | 1,167,837 | -3.487% |
| 2026-05-04 | 103.66 | 103.69 | 103.61 | 103.65 | -0.010% | 1,067,814 | -3.599% |
| 2026-05-01 | 103.67 | 103.72 | 103.64 | 103.66 | -0.470% | 1,186,095 | -3.608% |
| 2026-04-30 | 104.04 | 104.16 | 104.01 | 104.15 | +0.135% | 3,601,409 | -4.061% |
| 2026-04-29 | 104.11 | 104.12 | 104.00 | 104.01 | -0.096% | 922,941 | -3.932% |
| 2026-04-28 | 104.15 | 104.15 | 104.03 | 104.11 | -0.010% | 630,505 | -4.025% |
| 2026-04-27 | 104.06 | 104.16 | 104.06 | 104.12 | +0.067% | 1,680,261 | -4.034% |
| 2026-04-24 | 103.85 | 104.08 | 103.83 | 104.05 | +0.202% | 1,040,453 | -3.969% |
| 2026-04-23 | 103.78 | 103.85 | 103.73 | 103.84 | +0.116% | 484,519 | -3.775% |
| 2026-04-22 | 103.72 | 103.76 | 103.70 | 103.72 | +0.077% | 509,123 | -3.664% |
| 2026-04-21 | 103.67 | 103.69 | 103.62 | 103.64 | -0.058% | 532,834 | -3.589% |
| 2026-04-20 | 103.74 | 103.74 | 103.68 | 103.70 | -0.010% | 573,469 | -3.645% |
| 2026-04-17 | 103.69 | 103.72 | 103.61 | 103.71 | +0.068% | 599,250 | -3.654% |
| 2026-04-16 | 103.70 | 103.70 | 103.62 | 103.64 | -0.010% | 638,547 | -3.589% |
| 2026-04-15 | 103.68 | 103.69 | 103.63 | 103.65 | 0.000% | 1,251,235 | -3.599% |
| 2026-04-14 | 103.60 | 103.67 | 103.58 | 103.65 | +0.029% | 1,181,230 | -3.599% |
| 2026-04-13 | 103.54 | 103.62 | 103.51 | 103.62 | +0.164% | 717,103 | -3.571% |
| 2026-04-10 | 103.43 | 103.49 | 103.41 | 103.45 | +0.019% | 782,722 | -3.412% |
| 2026-04-09 | 103.40 | 103.47 | 103.36 | 103.43 | +0.087% | 1,519,192 | -3.394% |
| 2026-04-08 | 103.34 | 103.36 | 103.27 | 103.34 | -0.106% | 1,453,289 | -3.309% |
| 2026-04-07 | 103.35 | 103.50 | 103.27 | 103.45 | +0.116% | 1,358,588 | -3.412% |
| 2026-04-06 | 103.28 | 103.35 | 103.25 | 103.33 | +0.019% | 1,216,482 | -3.300% |
| 2026-04-02 | 103.27 | 103.34 | 103.23 | 103.31 | +0.184% | 1,203,347 | -3.281% |
| 2026-04-01 | 103.12 | 103.16 | 103.08 | 103.12 | -0.300% | 1,481,533 | -3.103% |
| 2026-03-31 | 103.55 | 103.56 | 103.40 | 103.43 | +0.048% | 2,270,832 | -3.394% |
| 2026-03-30 | 103.37 | 103.45 | 103.34 | 103.38 | +0.252% | 974,527 | -3.347% |
| 2026-03-27 | 103.05 | 103.16 | 103.01 | 103.12 | +0.155% | 1,995,365 | -3.103% |
| 2026-03-26 | 103.11 | 103.13 | 102.94 | 102.96 | -0.087% | 1,745,380 | -2.953% |
| 2026-03-25 | 103.03 | 103.06 | 102.97 | 103.05 | +0.019% | 1,656,592 | -3.037% |
| 2026-03-24 | 103.07 | 103.12 | 102.95 | 103.03 | -0.097% | 2,006,518 | -3.019% |
| 2026-03-23 | 103.17 | 103.25 | 103.11 | 103.13 | -0.203% | 2,322,485 | -3.113% |
| 2026-03-20 | 103.41 | 103.42 | 103.30 | 103.34 | -0.155% | 2,682,793 | -3.309% |
| 2026-03-19 | 103.51 | 103.61 | 103.45 | 103.50 | -0.135% | 2,363,744 | -3.459% |
| 2026-03-18 | 103.73 | 103.78 | 103.60 | 103.64 | -0.039% | 1,322,822 | -3.589% |
| 2026-03-17 | 103.57 | 103.70 | 103.56 | 103.68 | +0.213% | 1,369,076 | -3.627% |
| 2026-03-16 | 103.45 | 103.47 | 103.38 | 103.46 | +0.077% | 1,076,707 | -3.422% |
| 2026-03-13 | 103.39 | 103.40 | 103.32 | 103.38 | +0.019% | 1,646,180 | -3.347% |
| 2026-03-12 | 103.47 | 103.51 | 103.31 | 103.36 | -0.039% | 2,826,119 | -3.328% |
| 2026-03-11 | 103.39 | 103.43 | 103.36 | 103.40 | +0.039% | 1,546,964 | -3.366% |
| 2026-03-10 | 103.46 | 103.46 | 103.32 | 103.36 | -0.116% | 1,252,529 | -3.328% |
| 2026-03-09 | 103.63 | 103.64 | 103.47 | 103.48 | -0.019% | 1,652,667 | -3.440% |
| 2026-03-06 | 103.45 | 103.64 | 103.44 | 103.50 | +0.232% | 1,569,393 | -3.459% |
| 2026-03-05 | 103.13 | 103.28 | 103.11 | 103.26 | +0.107% | 989,627 | -3.235% |
| 2026-03-04 | 103.24 | 103.25 | 103.15 | 103.15 | -0.107% | 790,703 | -3.131% |
| 2026-03-03 | 103.23 | 103.34 | 103.20 | 103.26 | 0.000% | 1,811,679 | -3.235% |
| 2026-03-02 | 103.39 | 103.39 | 103.15 | 103.26 | -0.058% | 1,712,050 | -3.235% |
| 2026-02-27 | 103.38 | 103.39 | 103.31 | 103.32 | +0.107% | 597,966 | -3.291% |
| 2026-02-26 | 103.10 | 103.22 | 103.10 | 103.21 | +0.146% | 709,709 | -3.188% |
| 2026-02-25 | 103.01 | 103.08 | 103.00 | 103.06 | +0.058% | 618,534 | -3.047% |
| 2026-02-24 | 103.01 | 103.03 | 102.95 | 103.00 | -0.049% | 755,163 | -2.990% |
| 2026-02-23 | 103.01 | 103.08 | 103.00 | 103.05 | +0.087% | 712,106 | -3.037% |
| 2026-02-20 | 103.00 | 103.00 | 102.92 | 102.96 | -0.010% | 1,926,845 | -2.953% |
| 2026-02-19 | 102.92 | 102.99 | 102.92 | 102.97 | +0.068% | 666,038 | -2.962% |
| 2026-02-18 | 102.91 | 102.95 | 102.89 | 102.90 | 0.000% | 594,908 | -2.896% |
| 2026-02-17 | 102.96 | 102.96 | 102.88 | 102.90 | -0.107% | 471,007 | -2.896% |
| 2026-02-13 | 103.01 | 103.03 | 102.96 | 103.01 | +0.019% | 553,213 | -3.000% |
| 2026-02-12 | 102.91 | 103.00 | 102.89 | 102.99 | +0.117% | 1,079,448 | -2.981% |
| 2026-02-11 | 102.91 | 102.96 | 102.87 | 102.87 | -0.097% | 758,373 | -2.868% |
| 2026-02-10 | 102.99 | 103.05 | 102.96 | 102.97 | -0.010% | 438,434 | -2.962% |
| 2026-02-09 | 102.92 | 102.98 | 102.91 | 102.98 | +0.078% | 1,357,989 | -2.971% |
| 2026-02-06 | 102.88 | 102.92 | 102.83 | 102.90 | +0.049% | 5,747,332 | -2.896% |
| 2026-02-05 | 102.84 | 102.87 | 102.80 | 102.85 | +0.088% | 701,317 | -2.849% |
| 2026-02-04 | 102.77 | 102.81 | 102.75 | 102.76 | -0.068% | 808,743 | -2.764% |
| 2026-02-03 | 102.77 | 102.84 | 102.76 | 102.83 | +0.058% | 5,985,490 | -2.830% |
| 2026-02-02 | 102.84 | 102.86 | 102.72 | 102.77 | -0.175% | 1,384,187 | -2.773% |
| 2026-01-30 | 102.89 | 102.96 | 102.88 | 102.95 | +0.078% | 1,404,085 | -2.943% |
| 2026-01-29 | 102.85 | 102.92 | 102.83 | 102.87 | +0.127% | 5,580,746 | -2.868% |
| 2026-01-28 | 102.72 | 102.74 | 102.64 | 102.74 | +0.088% | 620,822 | -2.745% |
| 2026-01-27 | 102.60 | 102.67 | 102.60 | 102.65 | +0.078% | 1,227,527 | -2.660% |
| 2026-01-26 | 102.54 | 102.59 | 102.53 | 102.57 | +0.029% | 715,200 | -2.584% |
| 2026-01-23 | 102.45 | 102.55 | 102.43 | 102.54 | +0.098% | 1,635,716 | -2.555% |
| 2026-01-22 | 102.46 | 102.48 | 102.42 | 102.44 | -0.049% | 867,196 | -2.460% |
| 2026-01-21 | 102.42 | 102.50 | 102.40 | 102.49 | +0.107% | 2,502,823 | -2.508% |
| 2026-01-20 | 102.40 | 102.44 | 102.38 | 102.38 | -0.029% | 917,314 | -2.403% |
| 2026-01-16 | 102.49 | 102.50 | 102.40 | 102.41 | -0.039% | 1,119,342 | -2.431% |
| 2026-01-15 | 102.53 | 102.54 | 102.44 | 102.45 | -0.098% | 1,149,673 | -2.469% |
| 2026-01-14 | 102.59 | 102.64 | 102.55 | 102.55 | -0.010% | 1,333,713 | -2.565% |
| 2026-01-13 | 102.54 | 102.58 | 102.52 | 102.56 | +0.039% | 522,791 | -2.574% |
| 2026-01-12 | 102.50 | 102.54 | 102.50 | 102.52 | +0.029% | 762,822 | -2.536% |
| 2026-01-09 | 102.51 | 102.53 | 102.47 | 102.49 | 0.000% | 995,027 | -2.508% |
| 2026-01-08 | 102.50 | 102.52 | 102.48 | 102.49 | -0.029% | 680,512 | -2.508% |
| 2026-01-07 | 102.53 | 102.56 | 102.50 | 102.52 | +0.029% | 1,121,273 | -2.536% |
| 2026-01-06 | 102.50 | 102.52 | 102.44 | 102.49 | -0.010% | 2,126,471 | -2.508% |
| 2026-01-05 | 102.42 | 102.50 | 102.42 | 102.50 | +0.117% | 620,532 | -2.517% |
| 2026-01-02 | 102.39 | 102.40 | 102.35 | 102.38 | -0.010% | 716,606 | -2.403% |
| 2025-12-31 | 102.34 | 102.43 | 102.34 | 102.39 | -0.049% | 2,098,026 | -2.412% |
| 2025-12-30 | 102.42 | 102.46 | 102.40 | 102.44 | +0.029% | 1,155,066 | -2.460% |
| 2025-12-29 | 102.39 | 102.42 | 102.39 | 102.41 | +0.039% | 704,129 | -2.431% |
| 2025-12-26 | 102.40 | 102.40 | 102.33 | 102.37 | +0.059% | 454,531 | -2.393% |
| 2025-12-24 | 102.30 | 102.31 | 102.28 | 102.31 | +0.088% | 308,295 | -2.336% |
| 2025-12-23 | 102.19 | 102.29 | 102.17 | 102.22 | -0.049% | 795,280 | -2.250% |
| 2025-12-22 | 102.31 | 102.31 | 102.25 | 102.27 | -0.049% | 566,157 | -2.298% |
| 2025-12-19 | 102.35 | 102.35 | 102.29 | 102.32 | -0.351% | 946,475 | -2.346% |
| 2025-12-18 | 102.61 | 102.68 | 102.53 | 102.68 | +0.019% | 645,051 | -2.688% |
| 2025-12-17 | 102.58 | 102.66 | 102.57 | 102.66 | +0.078% | 500,671 | -2.669% |
| 2025-12-16 | 102.59 | 102.65 | 102.57 | 102.58 | -0.039% | 516,335 | -2.593% |
| 2025-12-15 | 102.71 | 102.72 | 102.62 | 102.62 | -0.019% | 378,867 | -2.631% |
| 2025-12-12 | 102.65 | 102.67 | 102.63 | 102.64 | -0.029% | 474,739 | -2.650% |
| 2025-12-11 | 102.70 | 102.74 | 102.64 | 102.67 | 0.000% | 600,405 | -2.678% |
| 2025-12-10 | 102.46 | 102.67 | 102.44 | 102.67 | +0.156% | 989,588 | -2.678% |
| 2025-12-09 | 102.61 | 102.62 | 102.50 | 102.51 | -0.088% | 464,116 | -2.527% |
| 2025-12-08 | 102.69 | 102.69 | 102.59 | 102.60 | -0.117% | 840,421 | -2.612% |
| 2025-12-05 | 102.77 | 102.78 | 102.70 | 102.72 | -0.019% | 1,804,922 | -2.726% |
| 2025-12-04 | 102.73 | 102.74 | 102.69 | 102.74 | -0.010% | 558,516 | -2.745% |
| 2025-12-03 | 102.74 | 102.76 | 102.70 | 102.75 | +0.068% | 602,163 | -2.754% |
| 2025-12-02 | 102.67 | 102.70 | 102.66 | 102.68 | +0.019% | 887,612 | -2.688% |
| 2025-12-01 | 102.68 | 102.70 | 102.63 | 102.66 | -0.407% | 613,357 | -2.669% |
| 2025-11-28 | 103.16 | 103.18 | 103.08 | 103.08 | -0.029% | 438,773 | -3.066% |
| 2025-11-26 | 103.04 | 103.13 | 103.02 | 103.11 | +0.049% | 829,664 | -3.094% |
| 2025-11-25 | 102.95 | 103.07 | 102.93 | 103.06 | +0.068% | 739,874 | -3.047% |
| 2025-11-24 | 103.01 | 103.02 | 102.95 | 102.99 | -0.010% | 737,728 | -2.981% |
| 2025-11-21 | 103.01 | 103.02 | 102.94 | 103.00 | +0.097% | 1,152,060 | -2.990% |
| 2025-11-20 | 102.91 | 102.95 | 102.86 | 102.90 | +0.068% | 1,795,025 | -2.896% |
| 2025-11-19 | 102.90 | 102.91 | 102.82 | 102.83 | -0.049% | 1,019,158 | -2.830% |
| 2025-11-18 | 102.90 | 102.94 | 102.83 | 102.88 | +0.039% | 7,361,982 | -2.877% |
| 2025-11-17 | 102.89 | 102.89 | 102.84 | 102.84 | -0.029% | 968,428 | -2.839% |
| 2025-11-14 | 102.97 | 102.98 | 102.83 | 102.87 | -0.010% | 524,945 | -2.868% |
| 2025-11-13 | 102.88 | 102.91 | 102.85 | 102.88 | -0.019% | 624,873 | -2.877% |
| 2025-11-12 | 102.98 | 102.98 | 102.89 | 102.90 | -0.141% | 398,078 | -2.896% |
| 2025-11-11 | 102.96 | 103.05 | 102.92 | 103.05 | +0.180% | 432,407 | -3.033% |
| 2025-11-10 | 102.87 | 102.89 | 102.82 | 102.86 | -0.019% | 586,638 | -2.858% |
| 2025-11-07 | 102.78 | 102.89 | 102.77 | 102.88 | +0.068% | 519,422 | -2.877% |
| 2025-11-06 | 102.83 | 102.86 | 102.79 | 102.81 | +0.088% | 1,900,000 | -2.811% |
| 2025-11-05 | 102.85 | 102.85 | 102.72 | 102.72 | -0.136% | 389,060 | -2.726% |
| 2025-11-04 | 102.85 | 102.91 | 102.85 | 102.86 | +0.010% | 628,213 | -2.858% |
| 2025-11-03 | 102.83 | 102.93 | 102.81 | 102.85 | -0.358% | 716,429 | -2.849% |
| 2025-10-31 | 103.18 | 103.24 | 103.16 | 103.22 | +0.097% | 928,273 | -3.197% |
| 2025-10-30 | 103.07 | 103.15 | 103.06 | 103.12 | -0.010% | 652,938 | -3.103% |
| 2025-10-29 | 103.37 | 103.40 | 103.11 | 103.13 | -0.251% | 722,721 | -3.113% |
| 2025-10-28 | 103.39 | 103.43 | 103.38 | 103.39 | -0.029% | 1,032,697 | -3.356% |
| 2025-10-27 | 103.47 | 103.47 | 103.41 | 103.42 | -0.087% | 633,738 | -3.384% |
| 2025-10-24 | 103.48 | 103.52 | 103.44 | 103.51 | -0.029% | 349,863 | -3.468% |
| 2025-10-23 | 103.60 | 103.61 | 103.52 | 103.54 | -0.058% | 475,158 | -3.496% |
| 2025-10-22 | 103.55 | 103.61 | 103.53 | 103.60 | +0.068% | 499,431 | -3.552% |
| 2025-10-21 | 103.49 | 103.56 | 103.49 | 103.53 | +0.077% | 502,722 | -3.487% |
| 2025-10-20 | 103.45 | 103.45 | 103.41 | 103.45 | 0.000% | 482,851 | -3.412% |
| 2025-10-17 | 103.53 | 103.53 | 103.43 | 103.45 | -0.048% | 629,693 | -3.412% |
| 2025-10-16 | 103.37 | 103.52 | 103.36 | 103.50 | +0.116% | 946,670 | -3.459% |
| 2025-10-15 | 103.45 | 103.46 | 103.35 | 103.38 | -0.048% | 434,852 | -3.347% |
| 2025-10-14 | 103.40 | 103.44 | 103.37 | 103.43 | -0.039% | 610,964 | -3.394% |
| 2025-10-13 | 103.39 | 103.47 | 103.36 | 103.47 | +0.145% | 353,107 | -3.431% |
| 2025-10-10 | 103.30 | 103.38 | 103.27 | 103.32 | +0.116% | 604,743 | -3.291% |
| 2025-10-09 | 103.26 | 103.28 | 103.19 | 103.20 | -0.058% | 1,880,785 | -3.178% |
| 2025-10-08 | 103.31 | 103.31 | 103.24 | 103.26 | -0.010% | 351,293 | -3.235% |
| 2025-10-07 | 103.18 | 103.27 | 103.17 | 103.27 | +0.097% | 408,232 | -3.244% |
| 2025-10-06 | 103.17 | 103.19 | 103.15 | 103.17 | +0.019% | 365,134 | -3.150% |
| 2025-10-03 | 103.22 | 103.23 | 103.15 | 103.15 | -0.039% | 833,768 | -3.131% |
| 2025-10-02 | 103.21 | 103.24 | 103.18 | 103.19 | -0.048% | 510,064 | -3.169% |
| 2025-10-01 | 103.25 | 103.28 | 103.20 | 103.24 | -0.116% | 631,540 | -3.216% |
| 2025-09-30 | 103.34 | 103.41 | 103.33 | 103.36 | +0.019% | 406,595 | -3.328% |
| 2025-09-29 | 103.35 | 103.37 | 103.32 | 103.34 | -0.010% | 1,675,480 | -3.309% |
| 2025-09-26 | 103.32 | 103.38 | 103.31 | 103.35 | +0.048% | 769,900 | -3.319% |
| 2025-09-25 | 103.33 | 103.35 | 103.25 | 103.30 | -0.106% | 401,980 | -3.272% |
| 2025-09-24 | 103.48 | 103.48 | 103.41 | 103.41 | -0.058% | 421,827 | -3.375% |
| 2025-09-23 | 103.43 | 103.48 | 103.39 | 103.47 | +0.077% | 712,235 | -3.431% |
| 2025-09-22 | 103.45 | 103.46 | 103.38 | 103.39 | -0.087% | 1,030,239 | -3.356% |
| 2025-09-19 | 103.50 | 103.51 | 103.43 | 103.48 | -0.010% | 369,809 | -3.440% |
| 2025-09-18 | 103.50 | 103.55 | 103.45 | 103.49 | -0.048% | 585,470 | -3.450% |
| 2025-09-17 | 103.57 | 103.74 | 103.51 | 103.54 | -0.048% | 647,811 | -3.496% |
| 2025-09-16 | 103.55 | 103.61 | 103.54 | 103.59 | +0.097% | 1,779,455 | -3.543% |
| 2025-09-15 | 103.51 | 103.55 | 103.49 | 103.49 | +0.010% | 439,790 | -3.450% |
| 2025-09-12 | 103.52 | 103.53 | 103.47 | 103.48 | -0.019% | 426,973 | -3.440% |
| 2025-09-11 | 103.56 | 103.59 | 103.49 | 103.50 | -0.029% | 866,538 | -3.459% |
| 2025-09-10 | 103.56 | 103.59 | 103.51 | 103.53 | 0.000% | 573,970 | -3.487% |
| 2025-09-09 | 103.61 | 103.66 | 103.52 | 103.53 | -0.058% | 517,299 | -3.487% |
| 2025-09-08 | 103.61 | 103.62 | 103.54 | 103.59 | +0.068% | 925,427 | -3.543% |
| 2025-09-05 | 103.54 | 103.57 | 103.51 | 103.52 | +0.106% | 579,964 | -3.478% |
| 2025-09-04 | 103.40 | 103.42 | 103.36 | 103.41 | +0.029% | 594,722 | -3.375% |
| 2025-09-03 | 103.30 | 103.43 | 103.30 | 103.38 | +0.039% | 912,554 | -3.347% |
| 2025-09-02 | 103.34 | 103.39 | 103.31 | 103.34 | -0.520% | 1,130,777 | -3.309% |
| 2025-08-29 | 103.90 | 103.93 | 103.86 | 103.88 | +0.039% | 793,025 | -3.812% |
| 2025-08-28 | 103.82 | 103.84 | 103.78 | 103.84 | 0.000% | 635,153 | -3.775% |
| 2025-08-27 | 103.74 | 103.88 | 103.71 | 103.84 | +0.174% | 363,061 | -3.775% |
| 2025-08-26 | 103.56 | 103.68 | 103.56 | 103.66 | +0.164% | 359,578 | -3.608% |
| 2025-08-25 | 103.50 | 103.52 | 103.45 | 103.49 | -0.068% | 328,586 | -3.450% |
| 2025-08-22 | 103.20 | 103.56 | 103.20 | 103.56 | +0.388% | 623,020 | -3.515% |
| 2025-08-21 | 103.13 | 103.17 | 103.08 | 103.16 | +0.010% | 447,584 | -3.141% |
| 2025-08-20 | 103.10 | 103.20 | 103.09 | 103.15 | +0.068% | 295,068 | -3.131% |
| 2025-08-19 | 103.05 | 103.10 | 103.05 | 103.08 | +0.058% | 440,898 | -3.066% |
| 2025-08-18 | 103.07 | 103.08 | 102.98 | 103.02 | -0.029% | 564,141 | -3.009% |
| 2025-08-15 | 103.16 | 103.17 | 103.03 | 103.05 | -0.068% | 327,075 | -3.037% |
| 2025-08-14 | 103.14 | 103.15 | 103.09 | 103.12 | -0.068% | 294,622 | -3.103% |
| 2025-08-13 | 103.17 | 103.24 | 103.16 | 103.19 | +0.155% | 427,531 | -3.169% |
| 2025-08-12 | 102.95 | 103.07 | 102.95 | 103.03 | -0.029% | 596,590 | -3.019% |
| 2025-08-11 | 103.06 | 103.11 | 103.05 | 103.06 | +0.019% | 439,528 | -3.047% |
| 2025-08-08 | 103.03 | 103.07 | 102.96 | 103.04 | 0.000% | 382,577 | -3.028% |
| 2025-08-07 | 103.01 | 103.04 | 102.97 | 103.04 | +0.049% | 422,005 | -3.028% |
| 2025-08-06 | 102.99 | 103.06 | 102.97 | 102.99 | 0.000% | 458,650 | -2.981% |
| 2025-08-05 | 103.03 | 103.06 | 102.98 | 102.99 | -0.039% | 582,338 | -2.981% |
| 2025-08-04 | 102.97 | 103.09 | 102.94 | 103.03 | +0.107% | 560,829 | -3.019% |
| 2025-08-01 | 102.83 | 102.93 | 102.76 | 102.92 | +0.088% | 821,297 | -2.915% |
| 2025-07-31 | 102.93 | 102.94 | 102.79 | 102.83 | -0.068% | 613,492 | -2.830% |
| 2025-07-30 | 102.97 | 103.08 | 102.90 | 102.90 | -0.146% | 476,067 | -2.896% |
| 2025-07-29 | 102.90 | 103.05 | 102.89 | 103.05 | +0.194% | 374,847 | -3.037% |
| 2025-07-28 | 102.83 | 102.87 | 102.82 | 102.85 | +0.019% | 396,307 | -2.849% |
| 2025-07-25 | 102.87 | 102.88 | 102.82 | 102.83 | -0.010% | 451,037 | -2.830% |
| 2025-07-24 | 102.79 | 102.86 | 102.78 | 102.84 | -0.010% | 423,348 | -2.839% |
| 2025-07-23 | 102.96 | 102.97 | 102.83 | 102.85 | -0.213% | 539,757 | -2.849% |
| 2025-07-22 | 103.05 | 103.10 | 103.04 | 103.07 | +0.039% | 494,793 | -3.056% |
| 2025-07-21 | 102.99 | 103.09 | 102.99 | 103.03 | +0.087% | 612,000 | -3.019% |
| 2025-07-18 | 103.05 | 103.05 | 102.91 | 102.94 | +0.088% | 485,852 | -2.934% |
| 2025-07-17 | 102.86 | 102.89 | 102.82 | 102.85 | +0.127% | 1,007,979 | -2.849% |
| 2025-07-16 | 102.62 | 102.85 | 102.62 | 102.72 | +0.097% | 5,462,138 | -2.726% |
| 2025-07-15 | 102.75 | 102.75 | 102.58 | 102.62 | -0.068% | 420,456 | -2.631% |
| 2025-07-14 | 102.68 | 102.72 | 102.65 | 102.69 | +0.058% | 371,105 | -2.697% |
| 2025-07-11 | 102.59 | 102.66 | 102.58 | 102.63 | +0.049% | 357,182 | -2.641% |
| 2025-07-10 | 102.58 | 102.59 | 102.52 | 102.58 | 0.000% | 711,275 | -2.593% |
| 2025-07-09 | 102.48 | 102.58 | 102.48 | 102.58 | +0.107% | 572,836 | -2.593% |
| 2025-07-08 | 102.48 | 102.51 | 102.46 | 102.47 | -0.039% | 468,921 | -2.489% |
| 2025-07-07 | 102.45 | 102.51 | 102.41 | 102.51 | +0.107% | 572,091 | -2.527% |
| 2025-07-03 | 102.43 | 102.45 | 102.37 | 102.40 | -0.078% | 782,838 | -2.422% |
| 2025-07-02 | 102.46 | 102.52 | 102.45 | 102.48 | +0.029% | 654,689 | -2.498% |
| 2025-07-01 | 102.46 | 102.52 | 102.41 | 102.45 | -0.447% | 815,482 | -2.469% |
| 2025-06-30 | 102.88 | 102.94 | 102.84 | 102.91 | +0.097% | 739,114 | -2.905% |
| 2025-06-27 | 102.78 | 102.88 | 102.77 | 102.81 | -0.010% | 595,386 | -2.811% |
| 2025-06-26 | 102.75 | 102.83 | 102.75 | 102.82 | +0.146% | 699,840 | -2.820% |
| 2025-06-25 | 102.63 | 102.69 | 102.60 | 102.67 | +0.058% | 411,990 | -2.678% |
| 2025-06-24 | 102.55 | 102.64 | 102.52 | 102.61 | -0.019% | 424,860 | -2.622% |
| 2025-06-23 | 102.67 | 102.83 | 102.63 | 102.63 | +0.068% | 671,559 | -2.641% |
| 2025-06-20 | 102.46 | 102.61 | 102.45 | 102.56 | +0.127% | 307,738 | -2.574% |
| 2025-06-18 | 102.46 | 102.48 | 102.38 | 102.43 | +0.039% | 461,742 | -2.450% |
| 2025-06-17 | 102.24 | 102.39 | 102.19 | 102.39 | +0.215% | 628,736 | -2.412% |
| 2025-06-16 | 102.18 | 102.27 | 102.16 | 102.17 | -0.049% | 411,523 | -2.202% |
| 2025-06-13 | 102.26 | 102.26 | 102.12 | 102.22 | +0.049% | 585,787 | -2.250% |
| 2025-06-12 | 102.19 | 102.21 | 102.13 | 102.17 | +0.069% | 519,576 | -2.202% |
| 2025-06-11 | 102.05 | 102.11 | 101.98 | 102.10 | +0.010% | 523,963 | -2.135% |
| 2025-06-10 | 102.13 | 102.14 | 102.03 | 102.09 | +0.010% | 394,490 | -2.126% |
| 2025-06-09 | 102.07 | 102.14 | 102.06 | 102.08 | +0.059% | 688,443 | -2.116% |
| 2025-06-06 | 102.10 | 102.11 | 101.98 | 102.02 | -0.196% | 603,682 | -2.058% |
| 2025-06-05 | 102.36 | 102.39 | 102.18 | 102.22 | -0.137% | 648,278 | -2.250% |
| 2025-06-04 | 102.32 | 102.38 | 102.28 | 102.36 | +0.108% | 605,487 | -2.384% |
| 2025-06-03 | 102.36 | 102.37 | 102.21 | 102.25 | -0.078% | 900,224 | -2.279% |
| 2025-06-02 | 102.39 | 102.41 | 102.28 | 102.33 | -0.370% | 1,105,654 | -2.355% |
| 2025-05-30 | 102.58 | 102.72 | 102.56 | 102.71 | +0.185% | 1,282,114 | -2.716% |
| 2025-05-29 | 102.44 | 102.56 | 102.41 | 102.52 | +0.039% | 952,755 | -2.536% |
| 2025-05-28 | 102.53 | 102.53 | 102.46 | 102.48 | -0.078% | 520,239 | -2.498% |
| 2025-05-27 | 102.57 | 102.59 | 102.53 | 102.56 | +0.029% | 680,734 | -2.574% |
| 2025-05-23 | 102.60 | 102.60 | 102.50 | 102.53 | +0.098% | 672,715 | -2.546% |
| 2025-05-22 | 102.41 | 102.48 | 102.36 | 102.43 | +0.049% | 1,172,866 | -2.450% |
| 2025-05-21 | 102.45 | 102.47 | 102.36 | 102.38 | -0.137% | 1,496,050 | -2.403% |
| 2025-05-20 | 102.42 | 102.52 | 102.38 | 102.52 | +0.059% | 6,556,012 | -2.536% |
| 2025-05-19 | 102.33 | 102.49 | 102.32 | 102.46 | +0.068% | 444,060 | -2.479% |
| 2025-05-16 | 102.43 | 102.44 | 102.35 | 102.39 | +0.049% | 397,337 | -2.412% |
| 2025-05-15 | 102.26 | 102.36 | 102.21 | 102.34 | +0.186% | 670,321 | -2.365% |
| 2025-05-14 | 102.20 | 102.20 | 102.11 | 102.15 | -0.039% | 759,832 | -2.183% |
| 2025-05-13 | 102.15 | 102.19 | 102.06 | 102.19 | +0.078% | 444,579 | -2.221% |
| 2025-05-12 | 102.23 | 102.27 | 102.01 | 102.11 | -0.545% | 645,016 | -2.145% |
| 2025-05-09 | 102.70 | 102.80 | 102.65 | 102.67 | +0.088% | 521,479 | -2.678% |
| 2025-05-08 | 102.74 | 102.74 | 102.56 | 102.58 | -0.136% | 730,903 | -2.593% |
| 2025-05-07 | 102.69 | 102.82 | 102.67 | 102.72 | +0.019% | 795,334 | -2.726% |
| 2025-05-06 | 102.61 | 102.70 | 102.57 | 102.70 | +0.156% | 705,640 | -2.707% |
| 2025-05-05 | 102.54 | 102.55 | 102.42 | 102.54 | 0.000% | 569,100 | -2.555% |
| 2025-05-02 | 102.79 | 102.79 | 102.51 | 102.54 | -0.330% | 586,252 | -2.555% |
| 2025-05-01 | 103.12 | 103.13 | 102.80 | 102.88 | -0.599% | 751,115 | -2.877% |
| 2025-04-30 | 103.50 | 103.59 | 103.49 | 103.50 | +0.077% | 2,293,391 | -3.459% |
| 2025-04-29 | 103.42 | 103.49 | 103.40 | 103.42 | 0.000% | 386,767 | -3.384% |
| 2025-04-28 | 103.29 | 103.42 | 103.28 | 103.42 | +0.194% | 689,948 | -3.384% |
| 2025-04-25 | 103.19 | 103.23 | 103.14 | 103.22 | +0.087% | 429,894 | -3.197% |
| 2025-04-24 | 103.02 | 103.15 | 102.99 | 103.13 | +0.243% | 675,262 | -3.113% |
| 2025-04-23 | 103.02 | 103.08 | 102.78 | 102.88 | 0.000% | 492,179 | -2.877% |
| 2025-04-22 | 102.81 | 102.91 | 102.75 | 102.88 | +0.146% | 538,923 | -2.877% |
| 2025-04-21 | 102.87 | 103.00 | 102.72 | 102.73 | -0.107% | 801,718 | -2.735% |
| 2025-04-17 | 102.67 | 102.88 | 102.67 | 102.84 | +0.263% | 821,504 | -2.839% |
| 2025-04-16 | 102.52 | 102.61 | 102.48 | 102.57 | +0.117% | 850,015 | -2.584% |
| 2025-04-15 | 102.50 | 102.60 | 102.43 | 102.45 | -0.049% | 530,911 | -2.469% |
| 2025-04-14 | 102.53 | 102.57 | 102.42 | 102.50 | 0.000% | 483,663 | -2.517% |