ISGAF
ISHARES III AGG BD ETF
stockOTCETF
EODOct 2, 2026
5.7432USD+0.701%(+0.04)17,861
ISGAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.7438 | 5.7438 | 5.7432 | 5.7432 | +0.701% | 17,861 | 0.000% |
| 2026-09-29 | 5.7032 | 5.7032 | 5.7032 | 5.7032 | -0.327% | 25,821 | +0.701% |
| 2026-09-25 | 5.7219 | 5.7219 | 5.7219 | 5.7219 | -0.447% | 2,704,239 | +0.372% |
| 2026-09-24 | 5.7519 | 5.7519 | 5.7301 | 5.7476 | -0.172% | 67,240 | -0.077% |
| 2026-09-23 | 5.7562 | 5.7575 | 5.7562 | 5.7575 | -0.422% | 34,328 | -0.248% |
| 2026-09-22 | 5.7819 | 5.7819 | 5.7819 | 5.7819 | -0.140% | 56,390 | -0.669% |
| 2026-09-21 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +0.432% | 694 | -0.808% |
| 2026-09-11 | 5.7651 | 5.7651 | 5.7651 | 5.7651 | -0.135% | 60,000 | -0.380% |
| 2026-09-10 | 5.7729 | 5.7729 | 5.7729 | 5.7729 | -0.496% | 163,399 | -0.514% |
| 2026-09-01 | 5.8040 | 5.8040 | 5.8017 | 5.8017 | +0.110% | 59,004 | -1.008% |
| 2026-08-31 | 5.7953 | 5.7953 | 5.7953 | 5.7953 | +0.438% | 860 | -0.899% |
| 2026-08-27 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -1.406% | 1,716 | -0.464% |
| 2026-08-25 | 5.8523 | 5.8523 | 5.8523 | 5.8523 | +0.538% | 84,237 | -1.864% |
| 2026-08-21 | 5.8210 | 5.8210 | 5.8210 | 5.8210 | +0.096% | 13,750 | -1.337% |
| 2026-08-19 | 5.8250 | 5.8250 | 5.8154 | 5.8154 | +0.257% | 128,176 | -1.242% |
| 2026-08-18 | 5.8005 | 5.8005 | 5.8005 | 5.8005 | -0.335% | 9,118 | -0.988% |
| 2026-08-17 | 5.8180 | 5.8200 | 5.8180 | 5.8200 | -0.137% | 11,021 | -1.320% |
| 2026-08-07 | 5.8280 | 5.8280 | 5.8280 | 5.8280 | -0.379% | 350 | -1.455% |
| 2026-08-05 | 5.8210 | 5.8607 | 5.8210 | 5.8502 | +0.278% | 17,758 | -1.829% |
| 2026-08-04 | 5.8340 | 5.8340 | 5.8340 | 5.8340 | +0.760% | 14,401 | -1.556% |
| 2026-07-24 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -1.009% | 4,577 | -0.808% |
| 2026-07-17 | 5.8490 | 5.8490 | 5.8490 | 5.8490 | +0.498% | 125,430 | -1.809% |
| 2026-07-09 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -0.696% | 10,702 | -1.320% |
| 2026-07-01 | 5.8608 | 5.8608 | 5.8608 | 5.8608 | -0.310% | 15,186 | -2.007% |
| 2026-06-26 | 5.8790 | 5.8790 | 5.8790 | 5.8790 | -0.051% | 18,116 | -2.310% |
| 2026-06-25 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | +0.227% | 34,201 | -2.360% |
| 2026-06-24 | 5.8687 | 5.8687 | 5.8687 | 5.8687 | +0.255% | 74,030 | -2.138% |
| 2026-06-23 | 5.8538 | 5.8538 | 5.8538 | 5.8538 | -0.366% | 334,763 | -1.889% |
| 2026-06-18 | 5.8753 | 5.8753 | 5.8753 | 5.8753 | +0.330% | 5,320 | -2.248% |
| 2026-06-16 | 5.8560 | 5.8560 | 5.8560 | 5.8560 | +0.709% | 467,314 | -1.926% |
| 2026-06-11 | 5.8148 | 5.8148 | 5.8148 | 5.8148 | +0.188% | 120,144 | -1.231% |
| 2026-06-09 | 5.8128 | 5.8128 | 5.8039 | 5.8039 | -0.345% | 86,719 | -1.046% |
| 2026-06-05 | 5.8240 | 5.8240 | 5.8240 | 5.8240 | +0.414% | 1,457 | -1.387% |
| 2026-06-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.644% | 22,362 | -0.979% |
| 2026-05-28 | 5.8200 | 5.8376 | 5.8200 | 5.8376 | +0.268% | 64,706 | -1.617% |
| 2026-05-26 | 5.8220 | 5.8220 | 5.8220 | 5.8220 | +0.706% | 16,711 | -1.353% |
| 2026-05-21 | 5.7812 | 5.7812 | 5.7812 | 5.7812 | -0.621% | 2,510 | -0.657% |
| 2026-05-20 | 5.7768 | 5.8173 | 5.7768 | 5.8173 | +0.645% | 26,125 | -1.274% |
| 2026-05-12 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -0.569% | 124,834 | -0.637% |
| 2026-05-07 | 5.8131 | 5.8131 | 5.8131 | 5.8131 | +0.276% | 19,000 | -1.202% |
| 2026-04-29 | 5.8015 | 5.8015 | 5.7971 | 5.7971 | -0.050% | 63,655 | -0.930% |
| 2026-04-21 | 5.8430 | 5.8430 | 5.8000 | 5.8000 | -1.024% | 106,123 | -0.979% |
| 2026-04-20 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +0.639% | 6,894,567 | -1.993% |
| 2026-04-09 | 5.8228 | 5.8228 | 5.8228 | 5.8228 | +0.345% | 28,330 | -1.367% |
| 2026-04-08 | 5.8028 | 5.8028 | 5.8028 | 5.8028 | -0.392% | 1,688,047 | -1.027% |
| 2026-04-06 | 5.8256 | 5.8256 | 5.8256 | 5.8256 | -0.017% | 13,446 | -1.415% |
| 2026-04-02 | 5.8266 | 5.8266 | 5.8266 | 5.8266 | +0.475% | 180,398 | -1.432% |
| 2026-04-01 | 5.8050 | 5.8050 | 5.7991 | 5.7991 | +0.541% | 16,328 | -0.964% |
| 2026-03-27 | 5.7679 | 5.7679 | 5.7679 | 5.7679 | +0.123% | 5,668 | -0.428% |
| 2026-03-26 | 5.7849 | 5.7849 | 5.7608 | 5.7608 | -0.554% | 195,209 | -0.306% |
| 2026-03-24 | 5.7929 | 5.7929 | 5.7929 | 5.7929 | +0.470% | 5,286 | -0.858% |
| 2026-03-20 | 5.7658 | 5.7658 | 5.7658 | 5.7658 | -1.049% | 429,629 | -0.392% |
| 2026-03-11 | 5.8269 | 5.8269 | 5.8269 | 5.8269 | -0.424% | 32,764 | -1.436% |
| 2026-03-03 | 5.8620 | 5.8620 | 5.8510 | 5.8517 | -0.817% | 290,459 | -1.854% |
| 2026-02-27 | 5.8999 | 5.8999 | 5.8999 | 5.8999 | +0.185% | 93,038 | -2.656% |
| 2026-02-26 | 5.8890 | 5.8890 | 5.8890 | 5.8890 | -0.186% | 23,720 | -2.476% |
| 2026-02-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.426% | 39,850 | -2.658% |
| 2026-02-20 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | +0.085% | 85,178 | -2.243% |
| 2026-02-18 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -0.384% | 33,377 | -2.160% |
| 2026-02-17 | 5.8900 | 5.8926 | 5.8900 | 5.8926 | +0.932% | 2,711 | -2.535% |
| 2026-02-11 | 5.8460 | 5.8460 | 5.8382 | 5.8382 | -0.202% | 56,632 | -1.627% |
| 2026-02-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.171% | 114,648 | -1.826% |
| 2026-02-05 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | +0.361% | 2,065 | -1.658% |
| 2026-01-30 | 5.8190 | 5.8190 | 5.8190 | 5.8190 | +0.112% | 78,822 | -1.303% |
| 2026-01-29 | 5.7962 | 5.8125 | 5.7962 | 5.8125 | -0.129% | 1,167,499 | -1.192% |
| 2026-01-26 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +0.155% | 115,909 | -1.320% |
| 2026-01-23 | 5.8110 | 5.8110 | 5.8110 | 5.8110 | 0.000% | 61,612 | -1.167% |
| 2026-01-16 | 5.8210 | 5.8210 | 5.8110 | 5.8110 | +0.190% | 31,171 | -1.167% |
| 2025-12-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.123% | 534,423 | -0.979% |
| 2025-12-19 | 5.7929 | 5.7929 | 5.7929 | 5.7929 | +0.223% | 11,072 | -0.858% |
| 2025-12-18 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -0.609% | 6,897 | -0.637% |
| 2025-12-16 | 5.8102 | 5.8154 | 5.8102 | 5.8154 | +0.787% | 8,796 | -1.242% |
| 2025-12-15 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -0.545% | 350 | -0.464% |
| 2025-12-10 | 5.8016 | 5.8016 | 5.8016 | 5.8016 | -0.114% | 90,657 | -1.007% |
| 2025-12-05 | 5.8082 | 5.8082 | 5.8082 | 5.8082 | -0.237% | 11,475 | -1.119% |
| 2025-11-26 | 5.8180 | 5.8220 | 5.8060 | 5.8220 | +0.379% | 5,337 | -1.353% |
| 2025-11-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.520% | 949,617 | -0.979% |
| 2025-11-18 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -0.517% | 3,366 | -0.464% |
| 2025-11-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.172% | 2,761 | -0.979% |
| 2025-11-10 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -0.177% | 13,329 | -1.150% |
| 2025-11-07 | 5.7900 | 5.8203 | 5.7900 | 5.8203 | -0.046% | 134,033 | -1.325% |
| 2025-10-28 | 5.8230 | 5.8230 | 5.8230 | 5.8230 | +0.146% | 26,935 | -1.370% |
| 2025-10-20 | 5.8145 | 5.8145 | 5.8145 | 5.8145 | +0.822% | 1,725 | -1.226% |
| 2025-10-10 | 5.7671 | 5.7671 | 5.7671 | 5.7671 | -0.223% | 1,088,024 | -0.414% |
| 2025-10-03 | 5.7651 | 5.7800 | 5.7651 | 5.7800 | +0.227% | 95,969 | -0.637% |
| 2025-10-02 | 5.7669 | 5.7669 | 5.7669 | 5.7669 | -0.147% | 5,200 | -0.411% |
| 2025-09-29 | 5.7559 | 5.7754 | 5.7559 | 5.7754 | +0.186% | 62,938 | -0.558% |
| 2025-09-26 | 5.7647 | 5.7647 | 5.7647 | 5.7647 | +0.082% | 8,239 | -0.373% |
| 2025-09-24 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -0.173% | 86,767 | -0.292% |
| 2025-09-23 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +0.348% | 4,346 | -0.464% |
| 2025-09-19 | 5.7600 | 5.7600 | 5.7500 | 5.7500 | -0.174% | 107,625 | -0.118% |
| 2025-09-16 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 0.000% | 433 | -0.292% |
| 2025-09-12 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 0.000% | 91,544 | -0.292% |
| 2025-09-11 | 5.7701 | 5.7701 | 5.7600 | 5.7600 | -0.294% | 12,227 | -0.292% |
| 2025-09-10 | 5.7770 | 5.7770 | 5.7770 | 5.7770 | +0.470% | 1,750 | -0.585% |
| 2025-09-08 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.174% | 10,190 | -0.118% |
| 2025-09-04 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +0.541% | 8,747 | +0.056% |
| 2025-08-29 | 5.7091 | 5.7091 | 5.7091 | 5.7091 | +0.160% | 25,151 | +0.597% |
| 2025-08-26 | 5.7119 | 5.7119 | 5.7000 | 5.7000 | -0.350% | 22,276 | +0.758% |
| 2025-08-22 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +0.616% | 240,347 | +0.406% |
| 2025-08-15 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | -0.438% | 8,964 | +1.024% |
| 2025-08-12 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -0.349% | 25,639 | +0.581% |
| 2025-08-07 | 5.7100 | 5.7300 | 5.7100 | 5.7300 | +0.776% | 119,979 | +0.230% |
| 2025-07-30 | 5.6859 | 5.6859 | 5.6859 | 5.6859 | +0.104% | 14,595 | +1.008% |
| 2025-07-28 | 5.6700 | 5.6800 | 5.6700 | 5.6800 | 0.000% | 64,748 | +1.113% |
| 2025-07-23 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +0.176% | 20,961 | +1.113% |
| 2025-07-21 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +0.177% | 6,224 | +1.291% |
| 2025-07-18 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 0.000% | 108,270 | +1.470% |
| 2025-07-16 | 5.6500 | 5.6600 | 5.6500 | 5.6600 | +0.177% | 71,825 | +1.470% |
| 2025-07-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.034% | 1,894,703 | +1.650% |
| 2025-07-07 | 5.6481 | 5.6481 | 5.6481 | 5.6481 | -0.386% | 370 | +1.684% |
| 2025-07-02 | 5.6865 | 5.6865 | 5.6700 | 5.6700 | -0.176% | 879 | +1.291% |
| 2025-07-01 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +0.428% | 21,923 | +1.113% |
| 2025-06-25 | 5.6558 | 5.6558 | 5.6558 | 5.6558 | -0.426% | 8,700 | +1.545% |
| 2025-06-24 | 5.6700 | 5.6800 | 5.6600 | 5.6800 | +0.205% | 127,938 | +1.113% |
| 2025-06-18 | 5.6684 | 5.6684 | 5.6684 | 5.6684 | +0.682% | 354 | +1.320% |
| 2025-06-16 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +0.100% | 3,462 | +2.011% |
| 2025-06-13 | 5.6244 | 5.6244 | 5.6244 | 5.6244 | -0.277% | 6,052 | +2.112% |
| 2025-06-10 | 5.6371 | 5.6454 | 5.6300 | 5.6400 | -0.198% | 268,604 | +1.830% |
| 2025-06-03 | 5.6291 | 5.6512 | 5.6291 | 5.6512 | +0.199% | 2,156 | +1.628% |
| 2025-06-02 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +0.533% | 6,833 | +1.830% |
| 2025-05-28 | 5.6101 | 5.6101 | 5.6101 | 5.6101 | -0.286% | 19,546 | +2.373% |
| 2025-05-27 | 5.6262 | 5.6262 | 5.6262 | 5.6262 | -5.123% | 733 | +2.080% |
| 2025-05-23 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +5.478% | 622 | -3.150% |
| 2025-05-22 | 5.6220 | 5.6220 | 5.6220 | 5.6220 | +0.305% | 361 | +2.156% |
| 2025-05-20 | 5.6049 | 5.6049 | 5.6049 | 5.6049 | -0.520% | 32,011 | +2.467% |
| 2025-05-19 | 5.6333 | 5.6342 | 5.6327 | 5.6342 | +0.253% | 34,125 | +1.935% |
| 2025-05-15 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | +0.576% | 437,193 | +2.192% |
| 2025-05-14 | 5.5878 | 5.5878 | 5.5878 | 5.5878 | -0.079% | 1,785 | +2.781% |
| 2025-05-13 | 5.5922 | 5.5922 | 5.5922 | 5.5922 | -0.495% | 9,694 | +2.700% |
| 2025-05-06 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -0.279% | 311,481 | +2.192% |
| 2025-04-28 | 5.6357 | 5.6357 | 5.6357 | 5.6357 | +0.600% | 2,565 | +1.907% |
| 2025-04-22 | 5.6021 | 5.6021 | 5.6021 | 5.6021 | -0.319% | 1,100 | +2.519% |
| 2025-04-08 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -0.144% | 3,558 | +2.192% |
| 2025-04-07 | 5.6281 | 5.6281 | 5.6281 | 5.6281 | -1.434% | 3,155 | +2.045% |
| 2025-04-04 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +0.903% | 5,398 | +0.581% |
| 2025-04-03 | 5.6589 | 5.6589 | 5.6589 | 5.6589 | +0.872% | 43,000 | +1.490% |
| 2025-03-31 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +0.538% | 1,277 | +2.374% |
| 2025-03-28 | 5.5812 | 5.5812 | 5.5800 | 5.5800 | -0.179% | 6,757 | +2.925% |
| 2025-03-27 | 5.5600 | 5.5900 | 5.5600 | 5.5900 | +0.359% | 9,185 | +2.741% |
| 2025-03-25 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +0.014% | 3,579 | +3.110% |
| 2025-03-24 | 5.5692 | 5.5692 | 5.5692 | 5.5692 | -0.194% | 1,700 | +3.124% |
| 2025-03-21 | 5.5872 | 5.5872 | 5.5800 | 5.5800 | -0.357% | 3,704 | +2.925% |
| 2025-03-20 | 5.6008 | 5.6008 | 5.6000 | 5.6000 | +0.542% | 343,028 | +2.557% |
| 2025-03-14 | 5.5698 | 5.5698 | 5.5698 | 5.5698 | +0.144% | 13,900 | +3.113% |
| 2025-03-13 | 5.5618 | 5.5618 | 5.5618 | 5.5618 | +0.036% | 17,948 | +3.262% |
| 2025-03-12 | 5.5598 | 5.5598 | 5.5598 | 5.5598 | -0.394% | 1,753 | +3.299% |
| 2025-03-06 | 5.5818 | 5.5818 | 5.5818 | 5.5818 | +0.082% | 21,500 | +2.892% |
| 2025-03-05 | 5.5772 | 5.5772 | 5.5772 | 5.5772 | -0.118% | 450 | +2.976% |
| 2025-02-24 | 5.5838 | 5.5838 | 5.5838 | 5.5838 | +0.248% | 702 | +2.855% |
| 2025-02-21 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 0.000% | 23,645 | +3.110% |
| 2025-02-20 | 5.5500 | 5.5700 | 5.5500 | 5.5700 | +0.312% | 321,661 | +3.110% |
| 2025-02-19 | 5.5527 | 5.5527 | 5.5527 | 5.5527 | -0.307% | 18,602 | +3.431% |
| 2025-02-18 | 5.5698 | 5.5698 | 5.5698 | 5.5698 | -0.290% | 9,000 | +3.113% |
| 2025-02-14 | 5.5860 | 5.5860 | 5.5860 | 5.5860 | +0.244% | 588 | +2.814% |
| 2025-02-13 | 5.5724 | 5.5724 | 5.5724 | 5.5724 | +0.599% | 2,705 | +3.065% |
| 2025-02-12 | 5.5392 | 5.5392 | 5.5392 | 5.5392 | -0.866% | 9,500 | +3.683% |
| 2025-02-06 | 5.6078 | 5.6078 | 5.5876 | 5.5876 | +0.320% | 10,119 | +2.785% |
| 2025-02-04 | 5.5698 | 5.5698 | 5.5698 | 5.5698 | +0.281% | 3,000 | +3.113% |
| 2025-01-31 | 5.5800 | 5.5800 | 5.5542 | 5.5542 | +0.627% | 195,265 | +3.403% |
| 2025-01-29 | 5.5190 | 5.5196 | 5.5190 | 5.5196 | +0.356% | 83,535 | +4.051% |
| 2025-01-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.542% | 5,856 | +4.422% |
| 2025-01-16 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +0.795% | 14,000 | +3.855% |
| 2025-01-10 | 5.4900 | 5.5054 | 5.4864 | 5.4864 | -0.821% | 28,834 | +4.681% |
| 2025-01-08 | 5.5318 | 5.5318 | 5.5318 | 5.5318 | -0.328% | 9,000 | +3.822% |
| 2025-01-03 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.159% | 191 | +3.481% |
| 2025-01-02 | 5.5412 | 5.5412 | 5.5412 | 5.5412 | +0.738% | 19,400 | +3.645% |
| 2024-12-18 | 5.5006 | 5.5006 | 5.5006 | 5.5006 | -1.419% | 9,279 | +4.410% |
| 2024-12-17 | 5.5798 | 5.5798 | 5.5798 | 5.5798 | -0.093% | 8,700 | +2.928% |
| 2024-12-11 | 5.5950 | 5.5950 | 5.5850 | 5.5850 | +0.090% | 39,207 | +2.833% |
| 2024-12-10 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -0.600% | 3,490 | +2.925% |
| 2024-12-09 | 5.6137 | 5.6137 | 5.6137 | 5.6137 | +0.424% | 4,947 | +2.307% |
| 2024-12-06 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -1.062% | 155,104 | +2.741% |
| 2024-12-05 | 5.6058 | 5.6500 | 5.5727 | 5.6500 | +0.896% | 103,246 | +1.650% |
| 2024-12-03 | 5.5988 | 5.5998 | 5.5988 | 5.5998 | +0.897% | 110,700 | +2.561% |
| 2024-11-27 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.180% | 68,458 | +3.481% |
| 2024-11-26 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +0.603% | 18,954,353 | +3.295% |
| 2024-11-13 | 5.5267 | 5.5267 | 5.5267 | 5.5267 | +0.063% | 28,335 | +3.917% |
| 2024-10-23 | 5.5232 | 5.5232 | 5.5232 | 5.5232 | -0.242% | 9,694 | +3.983% |
| 2024-10-21 | 5.5366 | 5.5366 | 5.5366 | 5.5366 | -0.982% | 17,730 | +3.732% |
| 2024-10-03 | 5.5915 | 5.5915 | 5.5915 | 5.5915 | -0.218% | 193,950 | +2.713% |
| 2024-10-02 | 5.6037 | 5.6037 | 5.6037 | 5.6037 | +1.314% | 7,402 | +2.489% |
| 2024-08-20 | 5.5310 | 5.5310 | 5.5310 | 5.5310 | -0.162% | 216,661 | +3.837% |
| 2024-08-08 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +1.536% | 91,350 | +3.668% |
| 2024-07-30 | 5.4562 | 5.4562 | 5.4562 | 5.4562 | +1.112% | 801 | +5.260% |
| 2024-07-24 | 5.3980 | 5.3980 | 5.3962 | 5.3962 | -0.805% | 260,881 | +6.430% |
| 2024-07-23 | 5.4400 | 5.4586 | 5.4400 | 5.4400 | +0.284% | 52,850 | +5.574% |
| 2024-07-22 | 5.4246 | 5.4246 | 5.4246 | 5.4246 | -0.466% | 35,530 | +5.873% |
| 2024-07-18 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.442% | 250 | +5.380% |
| 2024-07-16 | 5.4260 | 5.4260 | 5.4260 | 5.4260 | -0.804% | 10,002 | +5.846% |
| 2024-07-10 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +1.296% | 876 | +4.995% |
| 2024-06-25 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.369% | 92,083 | +6.356% |
| 2024-06-18 | 5.3937 | 5.4200 | 5.3937 | 5.4200 | +0.931% | 82,758 | +5.963% |
| 2024-06-13 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +0.155% | 2,814 | +6.950% |
| 2024-05-16 | 5.3617 | 5.3617 | 5.3617 | 5.3617 | +0.219% | 3,738 | +7.115% |
| 2024-05-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +0.356% | 300 | +7.350% |
| 2024-05-07 | 5.3303 | 5.3310 | 5.3100 | 5.3310 | +0.019% | 8,890 | +7.732% |
| 2024-05-06 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +1.383% | 3,764 | +7.752% |
| 2024-04-25 | 5.2573 | 5.2573 | 5.2553 | 5.2573 | -0.190% | 1,989 | +9.242% |
| 2024-04-24 | 5.2673 | 5.2673 | 5.2673 | 5.2673 | -0.611% | 305 | +9.035% |
| 2024-04-23 | 5.2997 | 5.2997 | 5.2977 | 5.2997 | +0.093% | 10,172 | +8.368% |
| 2024-04-12 | 5.2948 | 5.2948 | 5.2948 | 5.2948 | -1.185% | 3,586 | +8.469% |
| 2024-04-09 | 5.3583 | 5.3583 | 5.3583 | 5.3583 | +0.537% | 6,000 | +7.183% |
| 2024-04-03 | 5.3297 | 5.3297 | 5.3297 | 5.3297 | -0.206% | 18,700 | +7.758% |
| 2024-03-21 | 5.3407 | 5.3407 | 5.3407 | 5.3407 | +0.578% | 12,170 | +7.536% |
| 2024-03-19 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -0.100% | 7,992 | +8.158% |
| 2024-03-15 | 5.3153 | 5.3153 | 5.3153 | 5.3153 | -0.680% | 5,987 | +8.050% |
| 2024-03-13 | 5.3517 | 5.3517 | 5.3517 | 5.3517 | -0.504% | 11,100 | +7.315% |
| 2024-03-11 | 5.3788 | 5.3788 | 5.3788 | 5.3788 | +0.778% | 20,599 | +6.775% |
| 2024-03-05 | 5.3373 | 5.3373 | 5.3373 | 5.3373 | +0.397% | 5,927 | +7.605% |
| 2024-02-26 | 5.3162 | 5.3162 | 5.3162 | 5.3162 | +1.261% | 6,475 | +8.032% |
| 2024-02-20 | 5.3003 | 5.3013 | 5.2500 | 5.2500 | -0.805% | 110,478 | +9.394% |
| 2024-02-08 | 5.2926 | 5.2926 | 5.2926 | 5.2926 | -0.771% | 34,056 | +8.514% |
| 2024-01-30 | 5.3337 | 5.3337 | 5.3337 | 5.3337 | +0.384% | 750,000 | +7.678% |
| 2024-01-29 | 5.3133 | 5.3133 | 5.3133 | 5.3133 | +0.049% | 10,487 | +8.091% |
| 2024-01-24 | 5.3107 | 5.3107 | 5.3107 | 5.3107 | +0.064% | 23,401 | +8.144% |
| 2024-01-22 | 5.3073 | 5.3073 | 5.3073 | 5.3073 | -0.556% | 11,652 | +8.213% |
| 2024-01-16 | 5.3333 | 5.3370 | 5.3333 | 5.3370 | -0.069% | 65,928 | +7.611% |
| 2024-01-10 | 5.3407 | 5.3407 | 5.3407 | 5.3407 | +0.112% | 938 | +7.536% |
| 2024-01-08 | 5.3213 | 5.3347 | 5.3213 | 5.3347 | +0.195% | 14,663 | +7.657% |
| 2024-01-03 | 5.3243 | 5.3243 | 5.3243 | 5.3243 | -1.210% | 8,535 | +7.868% |
| 2023-12-28 | 5.3895 | 5.3895 | 5.3895 | 5.3895 | +0.320% | 15,828 | +6.563% |
| 2023-12-27 | 5.3767 | 5.3767 | 5.3723 | 5.3723 | +0.533% | 138,705 | +6.904% |
| 2023-12-22 | 5.3438 | 5.3438 | 5.3438 | 5.3438 | +1.368% | 8,331 | +7.474% |
| 2023-12-13 | 5.2727 | 5.2727 | 5.2717 | 5.2717 | +0.534% | 5,690 | +8.944% |
| 2023-12-11 | 5.2437 | 5.2437 | 5.2437 | 5.2437 | +0.802% | 41,444 | +9.526% |
| 2023-11-30 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | +0.861% | 826,656 | +10.404% |
| 2023-11-24 | 5.1474 | 5.2000 | 5.1474 | 5.1576 | +0.237% | 3,847 | +11.354% |
| 2023-11-20 | 5.1454 | 5.1454 | 5.1454 | 5.1454 | +0.547% | 5,371 | +11.618% |
| 2023-11-15 | 5.1174 | 5.1174 | 5.1174 | 5.1174 | +0.270% | 821 | +12.229% |
| 2023-11-10 | 5.1036 | 5.1036 | 5.1036 | 5.1036 | +2.482% | 3,450 | +12.532% |
| 2023-11-07 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -0.208% | 12,670 | +15.325% |
| 2023-10-20 | 4.9904 | 4.9904 | 4.9904 | 4.9904 | -0.443% | 849,406 | +15.085% |
| 2023-10-18 | 5.0126 | 5.0126 | 5.0126 | 5.0126 | -0.219% | 9,960 | +14.575% |
| 2023-10-17 | 5.0236 | 5.0236 | 5.0236 | 5.0236 | -0.199% | 49,600 | +14.324% |
| 2023-10-03 | 5.0346 | 5.0346 | 5.0336 | 5.0336 | -0.718% | 14,778 | +14.097% |
| 2023-10-02 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -0.393% | 300,000 | +13.278% |
| 2023-09-29 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -0.086% | 150,000 | +12.833% |
| 2023-09-19 | 5.0944 | 5.0944 | 5.0944 | 5.0944 | -0.157% | 20,436 | +12.736% |
| 2023-09-12 | 5.1024 | 5.1024 | 5.1024 | 5.1024 | -0.604% | 33,860 | +12.559% |
| 2023-08-30 | 5.1334 | 5.1334 | 5.1334 | 5.1334 | -0.031% | 19,400 | +11.879% |
| 2023-08-24 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | +0.932% | 29,811 | +11.844% |
| 2023-08-22 | 5.0876 | 5.0876 | 5.0876 | 5.0876 | 0.000% | 16,376 | +12.886% |
| 2023-08-21 | 5.0886 | 5.0886 | 5.0876 | 5.0876 | -0.436% | 5,590 | +12.886% |
| 2023-08-15 | 5.1004 | 5.1099 | 5.1004 | 5.1099 | -0.537% | 179,546 | +12.394% |
| 2023-08-14 | 5.1375 | 5.1375 | 5.1375 | 5.1375 | +0.056% | 38,500 | +11.790% |
| 2023-08-11 | 5.1346 | 5.1346 | 5.1346 | 5.1346 | +0.273% | 5,843 | +11.853% |
| 2023-08-03 | 5.1206 | 5.1206 | 5.1206 | 5.1206 | -0.311% | 9,727 | +12.159% |
| 2023-08-02 | 5.1356 | 5.1366 | 5.1356 | 5.1366 | -0.260% | 5,112 | +11.809% |
| 2023-07-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.337% | 4,100 | +11.518% |
| 2023-07-27 | 5.1674 | 5.1674 | 5.1674 | 5.1674 | -0.243% | 4,454 | +11.143% |
| 2023-07-18 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +0.240% | 51,172 | +10.873% |
| 2023-07-13 | 5.1676 | 5.1676 | 5.1676 | 5.1676 | +0.525% | 8,598 | +11.139% |
| 2023-07-12 | 5.1406 | 5.1406 | 5.1406 | 5.1406 | -0.376% | 22,500 | +11.722% |
| 2023-07-05 | 5.1474 | 5.1600 | 5.1474 | 5.1600 | +0.610% | 12,936 | +11.302% |
| 2023-06-29 | 5.1298 | 5.1298 | 5.1287 | 5.1287 | -1.040% | 38,800 | +11.982% |
| 2023-06-26 | 5.1826 | 5.1826 | 5.1826 | 5.1826 | +0.426% | 19,300 | +10.817% |
| 2023-06-21 | 5.1606 | 5.1606 | 5.1606 | 5.1606 | -0.384% | 77,600 | +11.289% |
| 2023-06-20 | 5.1805 | 5.1805 | 5.1805 | 5.1805 | -0.375% | 38,000 | +10.862% |
| 2023-06-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.563% | 2,262 | +10.446% |
| 2023-05-26 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -0.333% | 10,000 | +12.172% |
| 2023-05-23 | 5.1371 | 5.1371 | 5.1371 | 5.1371 | -0.448% | 13,817 | +11.798% |
| 2023-05-18 | 5.1576 | 5.1602 | 5.1576 | 5.1602 | -0.242% | 24,575 | +11.298% |
| 2023-05-12 | 5.1727 | 5.1727 | 5.1727 | 5.1727 | -0.697% | 30,700 | +11.029% |
| 2023-05-11 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | +0.756% | 141,108 | +10.255% |
| 2023-05-02 | 5.1699 | 5.1699 | 5.1699 | 5.1699 | -0.506% | 4,261 | +11.089% |
| 2023-04-28 | 5.1962 | 5.1962 | 5.1962 | 5.1962 | +1.290% | 21,705 | +10.527% |
| 2023-04-24 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -1.217% | 4,859 | +11.953% |
| 2023-04-04 | 5.1932 | 5.1932 | 5.1932 | 5.1932 | -0.322% | 7,480 | +10.591% |
| 2023-04-03 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +1.267% | 169,630 | +10.234% |
| 2023-03-28 | 5.1632 | 5.1632 | 5.1448 | 5.1448 | -0.683% | 4,812 | +11.631% |
| 2023-03-27 | 5.1802 | 5.1822 | 5.1802 | 5.1802 | -0.952% | 2,280 | +10.868% |
| 2023-03-24 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +1.628% | 7,275 | +9.813% |
| 2023-03-22 | 5.1302 | 5.1462 | 5.1302 | 5.1462 | -0.748% | 12,226 | +11.601% |
| 2023-03-17 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | +1.866% | 16,247 | +10.766% |
| 2023-03-14 | 5.1262 | 5.1262 | 5.0900 | 5.0900 | +0.792% | 10,584 | +12.833% |
| 2023-03-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.200% | 2,723 | +13.727% |
| 2023-02-24 | 5.0449 | 5.0601 | 5.0449 | 5.0601 | -0.315% | 749 | +13.500% |
| 2023-02-23 | 5.0900 | 5.0900 | 5.0579 | 5.0761 | -0.138% | 8,954 | +13.142% |
| 2023-02-22 | 5.0831 | 5.0831 | 5.0831 | 5.0831 | -2.248% | 17,100 | +12.986% |
| 2023-02-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.026% | 9,131 | +10.446% |
| 2023-02-09 | 5.1472 | 5.1472 | 5.1472 | 5.1472 | -0.337% | 335 | +11.579% |
| 2023-02-03 | 5.1626 | 5.1646 | 5.1626 | 5.1646 | +0.159% | 135,657 | +11.203% |
| 2023-01-26 | 5.1564 | 5.1564 | 5.1564 | 5.1564 | +0.475% | 15,532 | +11.380% |
| 2023-01-24 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | +0.356% | 77,971 | +11.910% |
| 2023-01-12 | 5.1138 | 5.1138 | 5.1138 | 5.1138 | +0.110% | 566 | +12.308% |
| 2023-01-06 | 5.1082 | 5.1082 | 5.1082 | 5.1082 | +0.771% | 13,627 | +12.431% |
| 2023-01-05 | 5.0691 | 5.0691 | 5.0691 | 5.0691 | +0.416% | 5,984 | +13.298% |
| 2022-12-29 | 5.0481 | 5.0481 | 5.0481 | 5.0481 | -0.020% | 4,897 | +13.770% |
| 2022-12-28 | 5.0410 | 5.0491 | 5.0410 | 5.0491 | +0.163% | 2,202 | +13.747% |
| 2022-12-27 | 5.0409 | 5.0409 | 5.0409 | 5.0409 | -0.918% | 48,500 | +13.932% |
| 2022-12-21 | 5.0876 | 5.0876 | 5.0876 | 5.0876 | -0.892% | 12,700 | +12.886% |
| 2022-12-14 | 5.1334 | 5.1334 | 5.1334 | 5.1334 | +1.388% | 2,771 | +11.879% |
| 2022-11-21 | 5.0631 | 5.0631 | 5.0631 | 5.0631 | +0.218% | 4,454 | +13.432% |
| 2022-11-17 | 5.0521 | 5.0521 | 5.0521 | 5.0521 | -0.020% | 1,599 | +13.679% |
| 2022-11-16 | 5.0531 | 5.0531 | 5.0531 | 5.0531 | +0.178% | 4,956 | +13.657% |
| 2022-11-15 | 5.0431 | 5.0441 | 5.0431 | 5.0441 | +1.767% | 18,051 | +13.860% |
| 2022-11-09 | 4.9565 | 4.9565 | 4.9565 | 4.9565 | +1.422% | 33,971 | +15.872% |
| 2022-10-21 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | +0.349% | 821 | +17.520% |
| 2022-10-20 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -0.205% | 915 | +17.930% |
| 2022-10-19 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -0.611% | 65,385 | +17.689% |
| 2022-10-12 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -2.386% | 2,050 | +16.969% |
| 2022-09-30 | 5.0200 | 5.0300 | 5.0200 | 5.0300 | -1.666% | 58,174 | +14.179% |
| 2022-09-14 | 5.1152 | 5.1152 | 5.1152 | 5.1152 | -0.144% | 1,565 | +12.277% |
| 2022-09-06 | 5.1226 | 5.1226 | 5.1226 | 5.1226 | -0.775% | 188,809 | +12.115% |
| 2022-08-30 | 5.1626 | 5.1626 | 5.1626 | 5.1626 | -1.048% | 58,060 | +11.246% |
| 2022-08-23 | 5.2183 | 5.2183 | 5.2173 | 5.2173 | -0.096% | 3,897 | +10.080% |
| 2022-08-19 | 5.2223 | 5.2223 | 5.2223 | 5.2223 | -0.820% | 2,554 | +9.975% |
| 2022-08-03 | 5.2655 | 5.2655 | 5.2655 | 5.2655 | +0.679% | 56,270 | +9.072% |
| 2022-07-26 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +0.753% | 5,330 | +9.813% |
| 2022-07-19 | 5.1909 | 5.1909 | 5.1909 | 5.1909 | +0.849% | 31,081 | +10.640% |
| 2022-06-29 | 5.1422 | 5.1472 | 5.1422 | 5.1472 | +1.457% | 4,928 | +11.579% |
| 2022-06-21 | 5.0733 | 5.0733 | 5.0733 | 5.0733 | +0.581% | 9,174 | +13.204% |
| 2022-06-14 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | -3.264% | 76,220 | +13.862% |
| 2022-06-07 | 5.2142 | 5.2142 | 5.2142 | 5.2142 | +0.081% | 56,270 | +10.145% |
| 2022-06-01 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -1.536% | 21,771 | +10.234% |
| 2022-05-26 | 5.2913 | 5.2913 | 5.2913 | 5.2913 | +1.172% | 4,282 | +8.540% |
| 2022-05-23 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -0.947% | 21,086 | +9.813% |
| 2022-05-19 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +1.000% | 11,330 | +8.773% |
| 2022-05-11 | 5.2277 | 5.2277 | 5.2277 | 5.2277 | -0.614% | 9,500 | +9.861% |
| 2022-05-10 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -0.755% | 15,850 | +9.186% |
| 2022-05-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.824% | 2,920 | +8.362% |
| 2022-05-03 | 5.2567 | 5.2567 | 5.2567 | 5.2567 | -0.441% | 51,136 | +9.255% |
| 2022-04-29 | 5.2673 | 5.2800 | 5.2673 | 5.2800 | -0.289% | 15,291 | +8.773% |
| 2022-04-27 | 5.2963 | 5.2963 | 5.2953 | 5.2953 | +1.249% | 17,234 | +8.458% |
| 2022-04-22 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -0.772% | 1,980 | +9.813% |
| 2022-04-21 | 5.2697 | 5.2707 | 5.2697 | 5.2707 | -0.176% | 47,348 | +8.965% |
| 2022-04-18 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -1.174% | 2,000 | +8.773% |
| 2022-04-07 | 5.3427 | 5.3427 | 5.3427 | 5.3427 | +0.806% | 23,585 | +7.496% |
| 2022-04-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.105% | 27,300 | +8.362% |
| 2022-03-28 | 5.3592 | 5.3592 | 5.3592 | 5.3592 | -0.847% | 145,904 | +7.165% |
| 2022-03-15 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | -1.369% | 8,741 | +6.257% |
| 2022-03-08 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -1.715% | 6,772 | +4.803% |
| 2022-02-03 | 5.5756 | 5.5756 | 5.5756 | 5.5756 | -0.966% | 928 | +3.006% |
| 2022-01-28 | 5.6077 | 5.6300 | 5.6077 | 5.6300 | +0.007% | 56,916 | +2.011% |
| 2022-01-21 | 5.6296 | 5.6296 | 5.6296 | 5.6296 | +0.708% | 21,693 | +2.018% |
| 2022-01-20 | 5.6120 | 5.6120 | 5.5900 | 5.5900 | 0.000% | 178,913 | +2.741% |