TLH
iShares 10-20 Year Treasury Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:55 PM EDT
91.74USD-0.310%(-0.28)3,945,567
Pre-marketOct 5, 2026 9:14:30 AM EDT
91.44USD-0.316%(-0.29)
After-hoursOct 2, 2026 4:56:30 PM EDT
91.76USD+0.027%(+0.02)
TLH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 92.28 | 92.58 | 91.54 | 91.73 | -0.315% | 3,945,567 | 0.000% |
| 2026-10-01 | 91.29 | 92.26 | 91.08 | 92.02 | -0.163% | 4,151,441 | -0.315% |
| 2026-09-30 | 92.51 | 92.52 | 91.90 | 92.17 | -0.346% | 5,057,893 | -0.477% |
| 2026-09-29 | 92.67 | 92.67 | 92.06 | 92.49 | -0.280% | 3,514,800 | -0.822% |
| 2026-09-28 | 92.69 | 92.94 | 92.36 | 92.75 | -0.675% | 4,450,771 | -1.100% |
| 2026-09-25 | 93.30 | 93.45 | 92.83 | 93.38 | +0.043% | 5,908,767 | -1.767% |
| 2026-09-24 | 94.32 | 94.47 | 93.33 | 93.34 | -1.060% | 3,174,817 | -1.725% |
| 2026-09-23 | 95.48 | 95.51 | 94.11 | 94.34 | -1.534% | 2,691,031 | -2.767% |
| 2026-09-22 | 95.87 | 95.97 | 95.56 | 95.81 | +0.021% | 7,466,573 | -4.258% |
| 2026-09-21 | 95.70 | 95.79 | 95.53 | 95.79 | +0.662% | 935,737 | -4.238% |
| 2026-09-18 | 95.46 | 95.46 | 95.11 | 95.16 | -0.699% | 1,109,885 | -3.604% |
| 2026-09-17 | 95.61 | 95.83 | 95.50 | 95.83 | +0.948% | 1,071,566 | -4.278% |
| 2026-09-16 | 95.12 | 95.62 | 94.89 | 94.93 | +0.116% | 2,291,781 | -3.371% |
| 2026-09-15 | 94.79 | 94.98 | 94.66 | 94.82 | -0.221% | 1,671,185 | -3.259% |
| 2026-09-14 | 94.91 | 95.47 | 94.61 | 95.03 | +0.021% | 1,506,725 | -3.473% |
| 2026-09-11 | 95.50 | 95.66 | 94.97 | 95.01 | -0.032% | 1,349,336 | -3.452% |
| 2026-09-10 | 95.38 | 95.67 | 94.94 | 95.04 | -1.165% | 1,567,297 | -3.483% |
| 2026-09-09 | 96.49 | 96.60 | 95.76 | 96.16 | -0.373% | 1,473,305 | -4.607% |
| 2026-09-08 | 96.80 | 96.81 | 96.30 | 96.52 | -0.093% | 1,202,850 | -4.963% |
| 2026-09-04 | 96.67 | 96.86 | 96.57 | 96.61 | +0.114% | 860,216 | -5.051% |
| 2026-09-03 | 96.80 | 96.83 | 96.50 | 96.50 | +0.176% | 1,117,484 | -4.943% |
| 2026-09-02 | 96.34 | 96.44 | 96.12 | 96.33 | +0.104% | 1,080,727 | -4.775% |
| 2026-09-01 | 96.30 | 96.72 | 96.17 | 96.23 | -0.794% | 1,235,285 | -4.676% |
| 2026-08-31 | 96.97 | 97.00 | 96.69 | 97.00 | -0.298% | 1,741,903 | -5.433% |
| 2026-08-28 | 97.51 | 97.94 | 97.22 | 97.29 | -0.328% | 1,180,660 | -5.715% |
| 2026-08-27 | 97.66 | 97.82 | 97.46 | 97.61 | -0.174% | 720,682 | -6.024% |
| 2026-08-26 | 97.76 | 97.78 | 97.53 | 97.78 | -0.204% | 764,471 | -6.187% |
| 2026-08-25 | 97.68 | 97.99 | 97.53 | 97.98 | +0.865% | 1,048,926 | -6.379% |
| 2026-08-24 | 97.06 | 97.41 | 97.04 | 97.14 | +0.465% | 848,763 | -5.569% |
| 2026-08-21 | 96.87 | 96.95 | 96.56 | 96.69 | -0.330% | 843,596 | -5.130% |
| 2026-08-20 | 96.96 | 97.33 | 96.82 | 97.01 | -0.635% | 1,561,851 | -5.443% |
| 2026-08-19 | 97.42 | 97.63 | 97.17 | 97.63 | +1.350% | 2,007,799 | -6.043% |
| 2026-08-18 | 95.94 | 96.42 | 95.83 | 96.33 | +0.260% | 984,357 | -4.775% |
| 2026-08-17 | 96.38 | 96.50 | 96.02 | 96.08 | -0.538% | 981,389 | -4.527% |
| 2026-08-14 | 96.85 | 96.97 | 96.45 | 96.60 | -0.556% | 1,061,555 | -5.041% |
| 2026-08-13 | 97.13 | 97.52 | 97.05 | 97.14 | +0.590% | 1,333,667 | -5.569% |
| 2026-08-12 | 96.89 | 96.91 | 96.53 | 96.57 | +0.010% | 977,172 | -5.012% |
| 2026-08-11 | 96.66 | 96.84 | 96.53 | 96.56 | +0.176% | 1,054,688 | -5.002% |
| 2026-08-10 | 96.74 | 96.76 | 96.39 | 96.39 | -0.680% | 1,172,232 | -4.835% |
| 2026-08-07 | 97.19 | 97.25 | 96.83 | 97.05 | +0.227% | 1,310,078 | -5.482% |
| 2026-08-06 | 97.12 | 97.22 | 96.73 | 96.83 | -0.544% | 710,741 | -5.267% |
| 2026-08-05 | 97.30 | 97.49 | 97.16 | 97.36 | +0.123% | 1,639,602 | -5.783% |
| 2026-08-04 | 97.00 | 97.25 | 96.94 | 97.24 | +0.746% | 1,094,538 | -5.666% |
| 2026-08-03 | 96.51 | 96.61 | 96.29 | 96.52 | -0.021% | 1,728,498 | -4.963% |
| 2026-07-31 | 96.71 | 96.72 | 96.18 | 96.54 | -0.566% | 1,768,381 | -4.982% |
| 2026-07-30 | 97.11 | 97.22 | 96.86 | 97.09 | -0.021% | 1,790,451 | -5.521% |
| 2026-07-29 | 98.10 | 98.17 | 97.05 | 97.11 | -1.190% | 1,053,341 | -5.540% |
| 2026-07-28 | 97.93 | 98.39 | 97.92 | 98.28 | +0.511% | 2,043,965 | -6.665% |
| 2026-07-27 | 97.75 | 97.88 | 97.56 | 97.78 | +0.483% | 762,832 | -6.187% |
| 2026-07-24 | 97.29 | 97.65 | 97.22 | 97.31 | +0.216% | 768,147 | -5.734% |
| 2026-07-23 | 97.00 | 97.17 | 96.94 | 97.10 | -0.390% | 1,009,164 | -5.530% |
| 2026-07-22 | 97.74 | 97.77 | 97.45 | 97.48 | -0.327% | 748,815 | -5.899% |
| 2026-07-21 | 97.92 | 97.94 | 97.64 | 97.80 | -0.336% | 537,092 | -6.207% |
| 2026-07-20 | 98.49 | 98.52 | 97.99 | 98.13 | -0.557% | 640,253 | -6.522% |
| 2026-07-17 | 98.84 | 99.04 | 98.67 | 98.68 | +0.234% | 589,389 | -7.043% |
| 2026-07-16 | 98.07 | 98.45 | 98.01 | 98.45 | -0.020% | 526,453 | -6.826% |
| 2026-07-15 | 98.29 | 98.61 | 98.28 | 98.47 | +0.265% | 1,493,050 | -6.845% |
| 2026-07-14 | 98.30 | 98.59 | 98.14 | 98.21 | +0.235% | 916,276 | -6.598% |
| 2026-07-13 | 98.23 | 98.30 | 97.95 | 97.98 | -0.528% | 554,595 | -6.379% |
| 2026-07-10 | 98.60 | 98.70 | 98.37 | 98.50 | -0.051% | 660,838 | -6.873% |
| 2026-07-09 | 98.37 | 98.78 | 98.36 | 98.55 | +0.163% | 760,023 | -6.920% |
| 2026-07-08 | 98.37 | 98.49 | 98.09 | 98.39 | -0.253% | 757,929 | -6.769% |
| 2026-07-07 | 99.22 | 99.26 | 98.64 | 98.64 | -0.894% | 679,484 | -7.005% |
| 2026-07-06 | 99.50 | 99.54 | 99.25 | 99.53 | -0.040% | 563,760 | -7.837% |
| 2026-07-02 | 99.41 | 99.77 | 99.38 | 99.57 | +0.050% | 575,762 | -7.874% |
| 2026-07-01 | 99.45 | 99.73 | 99.37 | 99.52 | -0.827% | 983,539 | -7.828% |
| 2026-06-30 | 101.05 | 101.08 | 100.31 | 100.35 | -0.957% | 956,851 | -8.590% |
| 2026-06-29 | 101.25 | 101.41 | 101.17 | 101.32 | +0.089% | 591,401 | -9.465% |
| 2026-06-26 | 100.90 | 101.25 | 100.90 | 101.23 | +0.119% | 368,778 | -9.385% |
| 2026-06-25 | 101.33 | 101.55 | 101.06 | 101.11 | +0.010% | 629,108 | -9.277% |
| 2026-06-24 | 100.88 | 101.19 | 100.87 | 101.10 | +1.080% | 566,970 | -9.268% |
| 2026-06-23 | 99.94 | 100.20 | 99.92 | 100.02 | +0.180% | 1,127,740 | -8.288% |
| 2026-06-22 | 100.04 | 100.06 | 99.72 | 99.84 | -0.627% | 868,208 | -8.123% |
| 2026-06-18 | 100.71 | 100.88 | 100.41 | 100.47 | +0.520% | 625,777 | -8.699% |
| 2026-06-17 | 100.28 | 100.44 | 99.89 | 99.95 | -0.220% | 2,093,842 | -8.224% |
| 2026-06-16 | 99.95 | 100.34 | 99.92 | 100.17 | +0.471% | 635,898 | -8.426% |
| 2026-06-15 | 99.94 | 100.09 | 99.69 | 99.70 | +0.060% | 512,829 | -7.994% |
| 2026-06-12 | 99.58 | 99.74 | 99.34 | 99.64 | -0.260% | 729,468 | -7.939% |
| 2026-06-11 | 99.04 | 99.96 | 98.94 | 99.90 | +1.124% | 1,441,447 | -8.178% |
| 2026-06-10 | 99.04 | 99.19 | 98.62 | 98.79 | -0.202% | 803,300 | -7.146% |
| 2026-06-09 | 98.86 | 99.06 | 98.69 | 98.99 | +0.467% | 862,827 | -7.334% |
| 2026-06-08 | 99.11 | 99.20 | 98.53 | 98.53 | -0.324% | 743,210 | -6.901% |
| 2026-06-05 | 98.89 | 99.17 | 98.81 | 98.85 | -0.623% | 777,349 | -7.203% |
| 2026-06-04 | 99.59 | 99.68 | 99.39 | 99.47 | +0.181% | 741,642 | -7.781% |
| 2026-06-03 | 99.25 | 99.42 | 99.09 | 99.29 | -0.381% | 650,652 | -7.614% |
| 2026-06-02 | 99.83 | 99.83 | 99.53 | 99.67 | +0.191% | 881,377 | -7.966% |
| 2026-06-01 | 98.97 | 99.55 | 98.83 | 99.48 | -0.430% | 1,649,097 | -7.791% |
| 2026-05-29 | 99.96 | 100.11 | 99.73 | 99.91 | +0.090% | 2,197,718 | -8.187% |
| 2026-05-28 | 99.53 | 99.97 | 99.41 | 99.82 | +0.402% | 15,515,024 | -8.105% |
| 2026-05-27 | 99.44 | 99.65 | 99.32 | 99.42 | +0.181% | 858,713 | -7.735% |
| 2026-05-26 | 99.46 | 99.50 | 99.03 | 99.24 | +0.517% | 788,368 | -7.568% |
| 2026-05-22 | 98.73 | 98.75 | 98.25 | 98.73 | +0.397% | 1,152,137 | -7.090% |
| 2026-05-21 | 97.75 | 98.37 | 97.48 | 98.34 | +0.255% | 1,420,763 | -6.722% |
| 2026-05-20 | 97.22 | 98.17 | 97.20 | 98.09 | +0.988% | 2,896,147 | -6.484% |
| 2026-05-19 | 97.13 | 97.37 | 96.89 | 97.13 | -0.604% | 1,984,494 | -5.560% |
| 2026-05-18 | 97.92 | 98.12 | 97.50 | 97.72 | -0.102% | 2,230,196 | -6.130% |
| 2026-05-15 | 98.08 | 98.13 | 97.73 | 97.82 | -1.321% | 1,665,374 | -6.226% |
| 2026-05-14 | 99.53 | 99.61 | 99.10 | 99.13 | +0.071% | 466,317 | -7.465% |
| 2026-05-13 | 99.12 | 99.23 | 98.80 | 99.06 | -0.101% | 955,691 | -7.400% |
| 2026-05-12 | 99.34 | 99.35 | 99.11 | 99.16 | -0.611% | 1,043,012 | -7.493% |
| 2026-05-11 | 100.09 | 100.13 | 99.73 | 99.77 | -0.489% | 583,086 | -8.059% |
| 2026-05-08 | 100.30 | 100.48 | 100.21 | 100.26 | +0.421% | 606,459 | -8.508% |
| 2026-05-07 | 100.57 | 100.57 | 99.79 | 99.84 | -0.439% | 885,186 | -8.123% |
| 2026-05-06 | 100.20 | 100.36 | 100.08 | 100.28 | +0.784% | 789,145 | -8.526% |
| 2026-05-05 | 99.29 | 99.55 | 99.22 | 99.50 | +0.414% | 764,558 | -7.809% |
| 2026-05-04 | 99.49 | 99.51 | 98.88 | 99.09 | -0.662% | 1,102,789 | -7.428% |
| 2026-05-01 | 99.63 | 100.19 | 99.50 | 99.75 | -0.080% | 1,063,055 | -8.040% |
| 2026-04-30 | 100.06 | 100.06 | 99.64 | 99.83 | +0.050% | 970,987 | -8.114% |
| 2026-04-29 | 100.11 | 100.11 | 99.64 | 99.78 | -0.746% | 1,479,166 | -8.068% |
| 2026-04-28 | 100.32 | 100.53 | 100.17 | 100.53 | -0.050% | 1,595,455 | -8.754% |
| 2026-04-27 | 100.74 | 100.88 | 100.44 | 100.58 | -0.357% | 655,642 | -8.799% |
| 2026-04-24 | 100.58 | 101.01 | 100.41 | 100.94 | +0.238% | 848,352 | -9.124% |
| 2026-04-23 | 100.98 | 101.18 | 100.36 | 100.70 | -0.218% | 1,020,562 | -8.908% |
| 2026-04-22 | 101.21 | 101.30 | 100.86 | 100.92 | +0.199% | 597,643 | -9.106% |
| 2026-04-21 | 101.17 | 101.29 | 100.72 | 100.72 | -0.612% | 1,289,491 | -8.926% |
| 2026-04-20 | 101.40 | 101.42 | 101.02 | 101.34 | -0.030% | 617,235 | -9.483% |
| 2026-04-17 | 101.33 | 101.55 | 101.19 | 101.37 | +0.826% | 679,075 | -9.510% |
| 2026-04-16 | 101.15 | 101.18 | 100.45 | 100.54 | -0.485% | 958,847 | -8.763% |
| 2026-04-15 | 101.23 | 101.24 | 100.94 | 101.03 | -0.355% | 1,143,568 | -9.205% |
| 2026-04-14 | 100.85 | 101.42 | 100.80 | 101.39 | +0.516% | 615,514 | -9.528% |
| 2026-04-13 | 100.50 | 100.92 | 100.33 | 100.87 | +0.288% | 2,196,809 | -9.061% |
| 2026-04-10 | 100.76 | 100.81 | 100.45 | 100.58 | -0.278% | 1,553,160 | -8.799% |
| 2026-04-09 | 100.76 | 101.24 | 100.50 | 100.86 | -0.079% | 683,070 | -9.052% |
| 2026-04-08 | 101.40 | 101.44 | 100.81 | 100.94 | +0.368% | 869,770 | -9.124% |
| 2026-04-07 | 100.47 | 100.63 | 99.86 | 100.57 | +0.040% | 822,829 | -8.790% |
| 2026-04-06 | 100.36 | 100.71 | 100.27 | 100.53 | -0.169% | 1,085,950 | -8.754% |
| 2026-04-02 | 100.18 | 100.86 | 100.15 | 100.70 | +0.459% | 844,750 | -8.908% |
| 2026-04-01 | 100.25 | 100.66 | 100.20 | 100.24 | -0.477% | 2,450,750 | -8.490% |
| 2026-03-31 | 100.88 | 101.16 | 100.59 | 100.72 | +0.089% | 2,400,025 | -8.926% |
| 2026-03-30 | 100.54 | 100.84 | 100.40 | 100.63 | +1.166% | 1,470,723 | -8.844% |
| 2026-03-27 | 99.14 | 99.81 | 99.12 | 99.47 | -0.301% | 1,093,346 | -7.781% |
| 2026-03-26 | 100.14 | 100.38 | 99.67 | 99.77 | -0.884% | 937,614 | -8.059% |
| 2026-03-25 | 100.58 | 100.70 | 100.32 | 100.66 | +0.842% | 3,531,204 | -8.871% |
| 2026-03-24 | 99.45 | 100.03 | 99.32 | 99.82 | -0.339% | 1,698,954 | -8.105% |
| 2026-03-23 | 99.86 | 100.51 | 99.68 | 100.16 | +0.613% | 1,918,511 | -8.417% |
| 2026-03-20 | 100.65 | 100.68 | 99.49 | 99.55 | -1.834% | 2,537,639 | -7.855% |
| 2026-03-19 | 100.93 | 101.60 | 100.89 | 101.41 | +0.336% | 1,814,540 | -9.545% |
| 2026-03-18 | 101.52 | 101.60 | 101.06 | 101.07 | -0.571% | 1,229,611 | -9.241% |
| 2026-03-17 | 101.56 | 101.76 | 101.53 | 101.65 | +0.326% | 1,334,779 | -9.759% |
| 2026-03-16 | 101.28 | 101.45 | 101.12 | 101.32 | +0.696% | 1,424,065 | -9.465% |
| 2026-03-13 | 101.03 | 101.24 | 100.55 | 100.62 | -0.435% | 1,787,172 | -8.835% |
| 2026-03-12 | 101.10 | 101.36 | 100.92 | 101.06 | -0.335% | 11,867,545 | -9.232% |
| 2026-03-11 | 101.93 | 102.01 | 101.34 | 101.40 | -1.006% | 767,172 | -9.536% |
| 2026-03-10 | 102.91 | 103.06 | 102.42 | 102.43 | -0.717% | 995,387 | -10.446% |
| 2026-03-09 | 102.31 | 103.23 | 102.26 | 103.17 | +0.595% | 1,044,066 | -11.088% |
| 2026-03-06 | 102.31 | 102.99 | 102.09 | 102.56 | -0.272% | 1,960,493 | -10.560% |
| 2026-03-05 | 102.73 | 102.97 | 102.62 | 102.84 | -0.474% | 1,290,320 | -10.803% |
| 2026-03-04 | 103.48 | 103.58 | 103.31 | 103.33 | -0.251% | 1,215,032 | -11.226% |
| 2026-03-03 | 103.07 | 103.80 | 103.06 | 103.59 | -0.183% | 1,578,871 | -11.449% |
| 2026-03-02 | 104.16 | 104.17 | 103.56 | 103.78 | -1.162% | 1,192,324 | -11.611% |
| 2026-02-27 | 104.86 | 105.06 | 104.75 | 105.00 | +0.498% | 865,070 | -12.638% |
| 2026-02-26 | 104.26 | 104.52 | 104.26 | 104.48 | +0.365% | 720,666 | -12.203% |
| 2026-02-25 | 103.97 | 104.29 | 103.96 | 104.10 | -0.048% | 1,562,331 | -11.883% |
| 2026-02-24 | 104.20 | 104.27 | 104.03 | 104.15 | +0.067% | 1,216,295 | -11.925% |
| 2026-02-23 | 103.85 | 104.28 | 103.83 | 104.08 | +0.395% | 946,936 | -11.866% |
| 2026-02-20 | 103.88 | 103.89 | 103.30 | 103.67 | -0.144% | 2,432,359 | -11.517% |
| 2026-02-19 | 103.61 | 103.88 | 103.58 | 103.82 | +0.116% | 951,210 | -11.645% |
| 2026-02-18 | 103.85 | 103.98 | 103.66 | 103.70 | -0.317% | 1,157,226 | -11.543% |
| 2026-02-17 | 104.11 | 104.22 | 103.94 | 104.03 | +0.125% | 973,654 | -11.824% |
| 2026-02-13 | 103.83 | 104.00 | 103.76 | 103.90 | +0.493% | 949,275 | -11.713% |
| 2026-02-12 | 102.62 | 103.45 | 102.62 | 103.39 | +1.026% | 1,070,815 | -11.278% |
| 2026-02-11 | 102.29 | 102.71 | 102.25 | 102.34 | -0.418% | 1,072,394 | -10.367% |
| 2026-02-10 | 102.55 | 102.84 | 102.55 | 102.77 | +0.854% | 972,073 | -10.742% |
| 2026-02-09 | 101.66 | 101.97 | 101.51 | 101.90 | +0.010% | 899,440 | -9.980% |
| 2026-02-06 | 101.90 | 101.95 | 101.61 | 101.89 | +0.020% | 918,792 | -9.972% |
| 2026-02-05 | 101.38 | 101.89 | 101.21 | 101.87 | +0.901% | 1,118,259 | -9.954% |
| 2026-02-04 | 100.94 | 101.09 | 100.85 | 100.96 | -0.138% | 1,461,920 | -9.142% |
| 2026-02-03 | 100.82 | 101.13 | 100.77 | 101.10 | +0.168% | 1,131,076 | -9.268% |
| 2026-02-02 | 101.28 | 101.33 | 100.90 | 100.93 | -0.659% | 1,272,214 | -9.115% |
| 2026-01-30 | 101.70 | 101.90 | 101.56 | 101.60 | -0.255% | 1,278,069 | -9.715% |
| 2026-01-29 | 101.44 | 101.97 | 101.41 | 101.86 | +0.049% | 2,026,276 | -9.945% |
| 2026-01-28 | 101.79 | 101.89 | 101.52 | 101.81 | -0.196% | 2,748,729 | -9.901% |
| 2026-01-27 | 102.28 | 102.42 | 101.92 | 102.01 | -0.429% | 3,261,861 | -10.077% |
| 2026-01-26 | 102.51 | 102.61 | 102.33 | 102.45 | +0.372% | 1,048,404 | -10.464% |
| 2026-01-23 | 101.97 | 102.15 | 101.70 | 102.07 | +0.196% | 964,513 | -10.130% |
| 2026-01-22 | 101.53 | 101.92 | 101.43 | 101.87 | +0.276% | 1,049,102 | -9.954% |
| 2026-01-21 | 101.13 | 101.74 | 100.98 | 101.59 | +0.554% | 1,609,378 | -9.706% |
| 2026-01-20 | 101.01 | 101.34 | 100.94 | 101.03 | -1.009% | 1,264,514 | -9.205% |
| 2026-01-16 | 102.42 | 102.55 | 101.99 | 102.06 | -0.555% | 1,105,371 | -10.121% |
| 2026-01-15 | 102.93 | 102.95 | 102.61 | 102.63 | -0.078% | 871,306 | -10.621% |
| 2026-01-14 | 102.35 | 102.86 | 102.35 | 102.71 | +0.460% | 811,602 | -10.690% |
| 2026-01-13 | 102.35 | 102.38 | 102.06 | 102.24 | +0.108% | 998,562 | -10.280% |
| 2026-01-12 | 102.03 | 102.36 | 101.94 | 102.13 | -0.176% | 1,149,274 | -10.183% |
| 2026-01-09 | 101.79 | 102.37 | 101.63 | 102.31 | +0.422% | 1,319,197 | -10.341% |
| 2026-01-08 | 101.88 | 102.08 | 101.81 | 101.88 | -0.401% | 1,050,870 | -9.963% |
| 2026-01-07 | 102.32 | 102.47 | 102.00 | 102.29 | +0.471% | 1,495,558 | -10.324% |
| 2026-01-06 | 101.69 | 101.85 | 101.44 | 101.81 | -0.118% | 1,384,586 | -9.901% |
| 2026-01-05 | 101.66 | 101.98 | 101.60 | 101.93 | +0.414% | 1,144,846 | -10.007% |
| 2026-01-02 | 101.81 | 101.83 | 101.46 | 101.51 | -0.157% | 917,678 | -9.635% |
| 2025-12-31 | 102.00 | 102.21 | 101.62 | 101.67 | -0.528% | 1,161,514 | -9.777% |
| 2025-12-30 | 102.05 | 102.34 | 101.99 | 102.21 | -0.098% | 940,077 | -10.253% |
| 2025-12-29 | 102.21 | 102.32 | 102.06 | 102.31 | +0.314% | 964,166 | -10.341% |
| 2025-12-26 | 102.21 | 102.25 | 101.81 | 101.99 | -0.078% | 1,169,410 | -10.060% |
| 2025-12-24 | 101.86 | 102.11 | 101.77 | 102.07 | +0.443% | 582,450 | -10.130% |
| 2025-12-23 | 101.20 | 101.67 | 101.16 | 101.62 | +0.108% | 782,062 | -9.732% |
| 2025-12-22 | 101.55 | 101.59 | 101.42 | 101.51 | -0.108% | 1,071,152 | -9.635% |
| 2025-12-19 | 101.74 | 101.86 | 101.56 | 101.62 | -0.713% | 1,942,106 | -9.732% |
| 2025-12-18 | 102.30 | 102.48 | 102.21 | 102.35 | +0.383% | 1,115,696 | -10.376% |
| 2025-12-17 | 101.78 | 102.14 | 101.75 | 101.96 | -0.088% | 4,203,061 | -10.033% |
| 2025-12-16 | 101.33 | 102.06 | 101.32 | 102.05 | +0.473% | 1,328,332 | -10.113% |
| 2025-12-15 | 101.79 | 101.95 | 101.52 | 101.57 | +0.158% | 1,119,342 | -9.688% |
| 2025-12-12 | 101.40 | 101.55 | 101.30 | 101.41 | -0.724% | 930,616 | -9.545% |
| 2025-12-11 | 102.64 | 102.75 | 102.12 | 102.15 | -0.049% | 895,523 | -10.201% |
| 2025-12-10 | 101.81 | 102.30 | 101.72 | 102.20 | +0.363% | 1,477,021 | -10.245% |
| 2025-12-09 | 102.21 | 102.21 | 101.75 | 101.83 | +0.020% | 1,129,429 | -9.918% |
| 2025-12-08 | 102.13 | 102.13 | 101.50 | 101.81 | -0.323% | 958,350 | -9.901% |
| 2025-12-05 | 102.51 | 102.51 | 102.02 | 102.14 | -0.410% | 982,545 | -10.192% |
| 2025-12-04 | 102.86 | 102.86 | 102.46 | 102.56 | -0.418% | 895,399 | -10.560% |
| 2025-12-03 | 102.87 | 103.07 | 102.69 | 102.99 | +0.263% | 929,406 | -10.933% |
| 2025-12-02 | 102.48 | 102.81 | 102.38 | 102.72 | +0.058% | 1,203,019 | -10.699% |
| 2025-12-01 | 102.75 | 102.84 | 102.61 | 102.66 | -1.364% | 2,209,313 | -10.647% |
| 2025-11-28 | 104.33 | 104.37 | 103.87 | 104.08 | -0.364% | 924,974 | -11.866% |
| 2025-11-26 | 104.08 | 104.47 | 103.79 | 104.46 | +0.259% | 1,063,233 | -12.186% |
| 2025-11-25 | 104.16 | 104.48 | 104.10 | 104.19 | +0.318% | 1,153,472 | -11.959% |
| 2025-11-24 | 103.81 | 103.94 | 103.68 | 103.86 | +0.425% | 1,013,432 | -11.679% |
| 2025-11-21 | 103.58 | 103.61 | 103.19 | 103.42 | +0.252% | 1,393,122 | -11.303% |
| 2025-11-20 | 102.91 | 103.30 | 102.91 | 103.16 | +0.350% | 1,175,634 | -11.080% |
| 2025-11-19 | 103.10 | 103.18 | 102.74 | 102.80 | -0.107% | 2,434,063 | -10.768% |
| 2025-11-18 | 103.21 | 103.32 | 102.69 | 102.91 | -0.010% | 5,280,668 | -10.864% |
| 2025-11-17 | 102.86 | 103.08 | 102.77 | 102.92 | +0.224% | 798,589 | -10.873% |
| 2025-11-14 | 103.52 | 103.57 | 102.67 | 102.69 | -0.427% | 1,289,696 | -10.673% |
| 2025-11-13 | 103.41 | 103.57 | 103.12 | 103.13 | -0.569% | 976,165 | -11.054% |
| 2025-11-12 | 103.61 | 103.91 | 103.53 | 103.72 | +0.087% | 1,157,219 | -11.560% |
| 2025-11-11 | 103.58 | 103.66 | 103.40 | 103.63 | +0.504% | 849,649 | -11.483% |
| 2025-11-10 | 103.13 | 103.30 | 103.02 | 103.11 | -0.107% | 734,072 | -11.037% |
| 2025-11-07 | 102.99 | 103.52 | 102.99 | 103.22 | -0.135% | 920,483 | -11.132% |
| 2025-11-06 | 103.15 | 103.46 | 103.11 | 103.36 | +0.770% | 927,315 | -11.252% |
| 2025-11-05 | 103.08 | 103.11 | 102.48 | 102.57 | -0.908% | 1,163,349 | -10.568% |
| 2025-11-04 | 103.38 | 103.58 | 103.32 | 103.51 | +0.203% | 2,582,295 | -11.381% |
| 2025-11-03 | 103.17 | 103.34 | 103.01 | 103.30 | -0.510% | 1,335,010 | -11.200% |
| 2025-10-31 | 104.00 | 104.08 | 103.72 | 103.83 | -0.154% | 934,575 | -11.654% |
| 2025-10-30 | 103.76 | 104.29 | 103.72 | 103.99 | -0.383% | 1,366,942 | -11.790% |
| 2025-10-29 | 105.18 | 105.19 | 104.33 | 104.39 | -0.845% | 1,409,225 | -12.128% |
| 2025-10-28 | 105.13 | 105.44 | 105.11 | 105.28 | +0.200% | 972,031 | -12.870% |
| 2025-10-27 | 104.69 | 105.10 | 104.47 | 105.07 | +0.229% | 1,194,678 | -12.696% |
| 2025-10-24 | 104.99 | 104.99 | 104.57 | 104.83 | +0.029% | 1,450,111 | -12.496% |
| 2025-10-23 | 104.93 | 105.08 | 104.69 | 104.80 | -0.532% | 1,033,595 | -12.471% |
| 2025-10-22 | 105.27 | 105.44 | 105.12 | 105.36 | +0.076% | 996,243 | -12.937% |
| 2025-10-21 | 105.30 | 105.47 | 105.18 | 105.28 | +0.401% | 2,429,877 | -12.870% |
| 2025-10-20 | 104.78 | 104.91 | 104.67 | 104.86 | +0.277% | 728,818 | -12.521% |
| 2025-10-17 | 104.66 | 104.66 | 104.32 | 104.57 | -0.191% | 1,027,306 | -12.279% |
| 2025-10-16 | 103.97 | 104.89 | 103.91 | 104.77 | +0.663% | 1,463,194 | -12.446% |
| 2025-10-15 | 104.43 | 104.72 | 103.92 | 104.08 | -0.268% | 2,240,074 | -11.866% |
| 2025-10-14 | 104.15 | 104.39 | 103.94 | 104.36 | +0.346% | 1,529,587 | -12.102% |
| 2025-10-13 | 103.79 | 104.00 | 103.40 | 104.00 | -0.048% | 728,765 | -11.798% |
| 2025-10-10 | 103.56 | 104.17 | 103.46 | 104.05 | +1.186% | 1,739,239 | -11.840% |
| 2025-10-09 | 102.81 | 102.93 | 102.67 | 102.83 | -0.068% | 832,139 | -10.795% |
| 2025-10-08 | 103.26 | 103.26 | 102.83 | 102.90 | +0.058% | 906,199 | -10.855% |
| 2025-10-07 | 102.64 | 103.05 | 102.52 | 102.84 | +0.459% | 1,187,064 | -10.803% |
| 2025-10-06 | 102.44 | 102.81 | 102.35 | 102.37 | -0.592% | 1,387,479 | -10.394% |
| 2025-10-03 | 103.26 | 103.29 | 102.93 | 102.98 | -0.223% | 1,265,731 | -10.924% |
| 2025-10-02 | 102.98 | 103.34 | 102.87 | 103.21 | +0.243% | 1,595,158 | -11.123% |
| 2025-10-01 | 103.12 | 103.30 | 102.77 | 102.96 | -0.029% | 1,828,414 | -10.907% |
| 2025-09-30 | 103.15 | 103.52 | 102.91 | 102.99 | -0.126% | 1,540,810 | -10.933% |
| 2025-09-29 | 102.85 | 103.24 | 102.83 | 103.12 | +0.575% | 813,591 | -11.045% |
| 2025-09-26 | 102.59 | 102.97 | 102.33 | 102.53 | -0.107% | 985,461 | -10.534% |
| 2025-09-25 | 102.53 | 102.67 | 102.19 | 102.64 | -0.107% | 1,759,676 | -10.629% |
| 2025-09-24 | 102.85 | 102.90 | 102.52 | 102.75 | -0.320% | 908,595 | -10.725% |
| 2025-09-23 | 102.75 | 103.08 | 102.54 | 103.08 | +0.585% | 1,272,257 | -11.011% |
| 2025-09-22 | 102.68 | 102.75 | 102.38 | 102.48 | -0.292% | 1,348,553 | -10.490% |
| 2025-09-19 | 102.81 | 102.94 | 102.56 | 102.78 | -0.126% | 846,343 | -10.751% |
| 2025-09-18 | 102.92 | 103.18 | 102.63 | 102.91 | -0.743% | 1,581,511 | -10.864% |
| 2025-09-17 | 104.23 | 104.61 | 103.47 | 103.68 | -0.231% | 3,449,876 | -11.526% |
| 2025-09-16 | 103.74 | 104.08 | 103.69 | 103.92 | +0.116% | 13,296,916 | -11.730% |
| 2025-09-15 | 103.75 | 103.97 | 103.69 | 103.80 | +0.300% | 3,201,804 | -11.628% |
| 2025-09-12 | 103.44 | 103.57 | 103.16 | 103.49 | -0.423% | 788,226 | -11.363% |
| 2025-09-11 | 103.65 | 104.14 | 103.65 | 103.93 | +0.425% | 921,745 | -11.739% |
| 2025-09-10 | 103.30 | 103.83 | 103.11 | 103.49 | +0.417% | 786,994 | -11.363% |
| 2025-09-09 | 103.26 | 103.42 | 102.88 | 103.06 | -0.348% | 1,023,290 | -10.994% |
| 2025-09-08 | 103.08 | 103.44 | 103.05 | 103.42 | +0.848% | 813,038 | -11.303% |
| 2025-09-05 | 102.38 | 102.67 | 102.28 | 102.55 | +1.204% | 1,018,325 | -10.551% |
| 2025-09-04 | 101.12 | 101.33 | 100.74 | 101.33 | +0.616% | 811,331 | -9.474% |
| 2025-09-03 | 100.10 | 100.94 | 100.08 | 100.71 | +0.781% | 962,506 | -8.917% |
| 2025-09-02 | 99.84 | 100.07 | 99.77 | 99.93 | -0.981% | 947,207 | -8.206% |
| 2025-08-29 | 100.95 | 101.06 | 100.68 | 100.92 | -0.385% | 811,266 | -9.106% |
| 2025-08-28 | 100.88 | 101.38 | 100.82 | 101.31 | +0.526% | 1,148,267 | -9.456% |
| 2025-08-27 | 100.27 | 100.81 | 100.19 | 100.78 | -0.010% | 1,515,787 | -8.980% |
| 2025-08-26 | 100.57 | 100.83 | 100.33 | 100.79 | +0.050% | 695,716 | -8.989% |
| 2025-08-25 | 100.64 | 100.92 | 100.55 | 100.74 | -0.218% | 564,038 | -8.944% |
| 2025-08-22 | 100.56 | 101.16 | 100.53 | 100.96 | +0.748% | 1,153,715 | -9.142% |
| 2025-08-21 | 100.37 | 100.46 | 99.95 | 100.21 | -0.457% | 1,245,991 | -8.462% |
| 2025-08-20 | 100.42 | 100.77 | 100.41 | 100.67 | +0.209% | 1,118,898 | -8.881% |
| 2025-08-19 | 100.26 | 100.52 | 100.23 | 100.46 | +0.440% | 1,017,944 | -8.690% |
| 2025-08-18 | 100.34 | 100.34 | 99.83 | 100.02 | -0.210% | 1,224,947 | -8.288% |
| 2025-08-15 | 100.47 | 100.56 | 100.09 | 100.23 | -0.526% | 926,918 | -8.480% |
| 2025-08-14 | 101.23 | 101.23 | 100.68 | 100.76 | -0.641% | 1,122,752 | -8.962% |
| 2025-08-13 | 101.23 | 101.54 | 101.22 | 101.41 | +0.715% | 1,053,687 | -9.545% |
| 2025-08-12 | 100.65 | 100.74 | 100.38 | 100.69 | -0.425% | 1,500,750 | -8.899% |
| 2025-08-11 | 101.22 | 101.33 | 101.00 | 101.12 | +0.129% | 1,025,180 | -9.286% |
| 2025-08-08 | 101.07 | 101.07 | 100.87 | 100.99 | -0.355% | 1,678,168 | -9.169% |
| 2025-08-07 | 101.50 | 101.75 | 101.24 | 101.35 | -0.079% | 1,675,616 | -9.492% |
| 2025-08-06 | 101.46 | 101.64 | 100.45 | 101.43 | -0.432% | 2,467,760 | -9.563% |
| 2025-08-05 | 101.49 | 102.02 | 101.45 | 101.87 | +0.167% | 1,722,434 | -9.954% |
| 2025-08-04 | 101.68 | 101.78 | 101.33 | 101.70 | +0.177% | 1,510,951 | -9.803% |
| 2025-08-01 | 101.15 | 101.59 | 101.11 | 101.52 | +1.025% | 2,372,700 | -9.643% |
| 2025-07-31 | 100.66 | 100.91 | 100.44 | 100.49 | +0.120% | 1,703,708 | -8.717% |
| 2025-07-30 | 100.33 | 100.60 | 100.19 | 100.37 | -0.476% | 1,918,213 | -8.608% |
| 2025-07-29 | 99.92 | 100.87 | 99.88 | 100.85 | +1.275% | 2,133,659 | -9.043% |
| 2025-07-28 | 99.68 | 99.83 | 99.51 | 99.58 | -0.410% | 1,277,024 | -7.883% |
| 2025-07-25 | 99.50 | 100.03 | 99.42 | 99.99 | +0.432% | 1,187,035 | -8.261% |
| 2025-07-24 | 99.15 | 99.83 | 99.15 | 99.56 | -0.150% | 1,594,346 | -7.865% |
| 2025-07-23 | 99.75 | 99.87 | 99.51 | 99.71 | -0.400% | 1,265,221 | -8.003% |
| 2025-07-22 | 99.81 | 100.33 | 99.74 | 100.11 | +0.462% | 1,160,780 | -8.371% |
| 2025-07-21 | 99.86 | 100.09 | 99.61 | 99.65 | +0.718% | 1,096,314 | -7.948% |
| 2025-07-18 | 99.02 | 99.11 | 98.77 | 98.94 | +0.284% | 1,219,053 | -7.287% |
| 2025-07-17 | 98.80 | 99.02 | 98.55 | 98.66 | -0.041% | 3,169,204 | -7.024% |
| 2025-07-16 | 98.80 | 99.11 | 97.91 | 98.70 | +0.183% | 4,536,789 | -7.062% |
| 2025-07-15 | 99.39 | 99.42 | 98.42 | 98.52 | -0.635% | 1,719,602 | -6.892% |
| 2025-07-14 | 99.10 | 99.41 | 98.86 | 99.15 | -0.131% | 1,135,238 | -7.484% |
| 2025-07-11 | 99.66 | 99.72 | 99.17 | 99.28 | -1.076% | 1,051,330 | -7.605% |
| 2025-07-10 | 100.22 | 100.44 | 99.94 | 100.36 | +0.070% | 1,032,532 | -8.599% |
| 2025-07-09 | 99.63 | 100.31 | 99.63 | 100.29 | +0.885% | 1,469,079 | -8.535% |
| 2025-07-08 | 99.01 | 99.41 | 98.94 | 99.41 | -0.131% | 1,289,406 | -7.726% |
| 2025-07-07 | 99.89 | 99.96 | 99.34 | 99.54 | -0.748% | 1,223,984 | -7.846% |
| 2025-07-03 | 100.43 | 100.55 | 100.14 | 100.29 | -0.437% | 886,910 | -8.535% |
| 2025-07-02 | 100.46 | 100.74 | 100.39 | 100.73 | -0.543% | 1,183,415 | -8.935% |
| 2025-07-01 | 101.38 | 101.53 | 100.91 | 101.28 | -0.315% | 1,627,185 | -9.429% |
| 2025-06-30 | 101.21 | 101.75 | 100.98 | 101.60 | +0.784% | 1,599,336 | -9.715% |
| 2025-06-27 | 100.97 | 101.50 | 100.68 | 100.81 | -0.494% | 1,485,064 | -9.007% |
| 2025-06-26 | 101.05 | 101.32 | 100.70 | 101.31 | +0.367% | 1,058,764 | -9.456% |
| 2025-06-25 | 100.59 | 100.95 | 100.33 | 100.94 | +0.069% | 1,222,390 | -9.124% |
| 2025-06-24 | 100.07 | 101.02 | 100.07 | 100.87 | +0.528% | 1,507,988 | -9.061% |
| 2025-06-23 | 100.40 | 100.90 | 100.27 | 100.34 | +0.410% | 1,779,385 | -8.581% |
| 2025-06-20 | 99.58 | 100.22 | 99.41 | 99.93 | -0.060% | 1,283,543 | -8.206% |
| 2025-06-18 | 100.25 | 100.48 | 99.78 | 99.99 | +0.080% | 2,260,899 | -8.261% |
| 2025-06-17 | 99.45 | 100.03 | 99.22 | 99.91 | +0.970% | 1,235,236 | -8.187% |
| 2025-06-16 | 99.50 | 99.86 | 98.95 | 98.95 | -0.722% | 1,612,047 | -7.297% |
| 2025-06-13 | 100.08 | 100.20 | 99.21 | 99.67 | -0.836% | 2,056,875 | -7.966% |
| 2025-06-12 | 100.34 | 100.57 | 100.05 | 100.51 | +0.954% | 1,644,441 | -8.735% |
| 2025-06-11 | 99.25 | 99.74 | 99.07 | 99.56 | +0.444% | 2,243,894 | -7.865% |
| 2025-06-10 | 99.39 | 99.45 | 98.86 | 99.12 | +0.375% | 1,588,725 | -7.456% |
| 2025-06-09 | 98.36 | 98.94 | 98.36 | 98.75 | +0.142% | 1,658,409 | -7.109% |
| 2025-06-06 | 99.01 | 99.14 | 98.54 | 98.61 | -1.133% | 1,936,203 | -6.977% |
| 2025-06-05 | 100.06 | 100.25 | 99.60 | 99.74 | -0.100% | 2,353,599 | -8.031% |
| 2025-06-04 | 99.20 | 100.04 | 99.06 | 99.84 | +1.381% | 1,851,433 | -8.123% |
| 2025-06-03 | 98.86 | 99.12 | 98.34 | 98.48 | -0.112% | 2,361,677 | -6.854% |
| 2025-06-02 | 98.76 | 99.20 | 98.29 | 98.59 | -1.113% | 2,118,920 | -6.958% |
| 2025-05-30 | 99.42 | 99.78 | 99.27 | 99.70 | +0.332% | 2,149,761 | -7.994% |
| 2025-05-29 | 99.03 | 99.56 | 98.88 | 99.37 | +0.750% | 2,531,717 | -7.688% |
| 2025-05-28 | 98.72 | 98.98 | 98.32 | 98.63 | -0.404% | 2,691,653 | -6.996% |
| 2025-05-27 | 98.64 | 99.25 | 98.42 | 99.03 | +0.969% | 2,688,295 | -7.372% |
| 2025-05-23 | 98.17 | 98.25 | 97.76 | 98.08 | +0.358% | 2,697,586 | -6.474% |
| 2025-05-22 | 96.97 | 97.78 | 96.74 | 97.73 | +0.452% | 3,645,943 | -6.139% |
| 2025-05-21 | 97.98 | 98.31 | 97.11 | 97.29 | -1.419% | 4,335,264 | -5.715% |
| 2025-05-20 | 98.66 | 98.85 | 98.31 | 98.69 | -0.474% | 15,352,532 | -7.052% |
| 2025-05-19 | 98.16 | 99.22 | 98.09 | 99.16 | -0.292% | 2,093,407 | -7.493% |
| 2025-05-16 | 100.01 | 100.03 | 99.38 | 99.45 | +0.181% | 1,719,057 | -7.763% |
| 2025-05-15 | 98.83 | 99.44 | 98.67 | 99.27 | +0.771% | 2,089,568 | -7.595% |
| 2025-05-14 | 98.89 | 98.97 | 98.36 | 98.51 | -0.465% | 1,631,056 | -6.883% |
| 2025-05-13 | 99.26 | 99.40 | 98.70 | 98.97 | -0.403% | 1,544,078 | -7.315% |
| 2025-05-12 | 99.41 | 99.83 | 99.33 | 99.37 | -0.799% | 928,945 | -7.688% |
| 2025-05-09 | 100.13 | 100.44 | 100.07 | 100.17 | +0.160% | 679,157 | -8.426% |
| 2025-05-08 | 101.12 | 101.15 | 100.01 | 100.01 | -1.039% | 1,125,374 | -8.279% |
| 2025-05-07 | 100.94 | 101.33 | 100.94 | 101.06 | +0.427% | 1,093,181 | -9.232% |
| 2025-05-06 | 100.05 | 100.67 | 99.87 | 100.63 | +0.209% | 881,441 | -8.844% |
| 2025-05-05 | 100.54 | 100.56 | 100.03 | 100.42 | -0.407% | 965,914 | -8.654% |
| 2025-05-02 | 100.89 | 101.17 | 100.61 | 100.83 | -0.885% | 1,149,848 | -9.025% |
| 2025-05-01 | 102.42 | 102.45 | 101.44 | 101.73 | -0.887% | 1,905,648 | -9.830% |
| 2025-04-30 | 102.76 | 103.05 | 102.49 | 102.64 | -0.465% | 1,805,339 | -10.629% |
| 2025-04-29 | 102.28 | 103.12 | 102.28 | 103.12 | +0.703% | 649,070 | -11.045% |
| 2025-04-28 | 101.74 | 102.50 | 101.69 | 102.40 | +0.432% | 1,883,229 | -10.420% |
| 2025-04-25 | 101.82 | 102.09 | 101.61 | 101.96 | +0.731% | 762,885 | -10.033% |
| 2025-04-24 | 101.02 | 101.33 | 100.83 | 101.22 | +0.817% | 1,557,467 | -9.376% |
| 2025-04-23 | 101.76 | 101.98 | 100.19 | 100.40 | +0.773% | 1,927,734 | -8.635% |
| 2025-04-22 | 99.82 | 100.05 | 99.50 | 99.63 | +0.545% | 862,135 | -7.929% |
| 2025-04-21 | 99.72 | 100.23 | 99.08 | 99.09 | -1.491% | 626,268 | -7.428% |
| 2025-04-17 | 101.03 | 101.19 | 100.37 | 100.59 | -0.642% | 798,060 | -8.808% |
| 2025-04-16 | 100.71 | 101.45 | 100.43 | 101.24 | +0.526% | 3,780,198 | -9.394% |
| 2025-04-15 | 100.09 | 101.05 | 100.03 | 100.71 | +0.319% | 803,845 | -8.917% |
| 2025-04-14 | 100.15 | 100.57 | 99.69 | 100.39 | 0.000% | 840,314 | -8.626% |