LSE - Delayed Quote
USD
iShares $ Treasury Bond 1-3yr UCITS ETF USD (Acc) (IBTA.L)
5.99
+0.01
(+0.15%)
At close: October 30 at 6:52:42 PM GMT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.99 | 6.00 | 5.99 | 5.99 | 5.99 | 2,491,612 |
|
Oct 29, 2026
|
5.98 | 5.99 | 5.98 | 5.98 | 5.98 | 9,723,371 |
|
Oct 28, 2026
|
5.98 | 5.98 | 5.97 | 5.97 | 5.97 | 885,186 |
|
Oct 27, 2026
|
5.98 | 5.98 | 5.97 | 5.97 | 5.97 | 5,410,273 |
|
Oct 26, 2026
|
5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1,446,116 |
|
Oct 23, 2026
|
5.98 | 6.02 | 5.97 | 5.98 | 5.98 | 887,808 |
|
Oct 22, 2026
|
5.97 | 6.00 | 5.97 | 5.98 | 5.98 | 1,415,969 |
|
Oct 21, 2026
|
5.96 | 5.97 | 5.96 | 5.96 | 5.96 | 390,270 |
|
Oct 20, 2026
|
5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 839,204 |
|
Oct 19, 2026
|
5.97 | 5.99 | 5.96 | 5.96 | 5.96 | 1,298,293 |
|
Oct 16, 2026
|
5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 1,026,199 |
|
Oct 15, 2026
|
5.96 | 5.97 | 5.96 | 5.96 | 5.96 | 1,766,354 |
|
Oct 14, 2026
|
5.96 | 6.00 | 5.94 | 5.95 | 5.95 | 1,954,509 |
|
Oct 13, 2026
|
5.96 | 5.98 | 5.95 | 5.95 | 5.95 | 3,856,207 |
|
Oct 12, 2026
|
5.96 | 5.96 | 5.95 | 5.96 | 5.96 | 901,755 |
|
Oct 9, 2026
|
5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 888,847 |
|
Oct 8, 2026
|
5.95 | 5.98 | 5.95 | 5.95 | 5.95 | 1,724,477 |
|
Oct 7, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 1,634,486 |
|
Oct 6, 2026
|
5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,538,066 |
|
Oct 5, 2026
|
5.95 | 5.96 | 5.94 | 5.94 | 5.94 | 1,827,526 |
|
Oct 2, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 794,231 |
|
Oct 1, 2026
|
5.94 | 5.95 | 5.93 | 5.95 | 5.95 | 4,810,060 |
|
Sep 30, 2026
|
5.94 | 5.95 | 5.93 | 5.94 | 5.94 | 1,294,141 |
|
Sep 29, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 1,378,253 |
|
Sep 28, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 1,756,535 |
|
Sep 25, 2026
|
5.94 | 5.95 | 5.93 | 5.93 | 5.93 | 419,849 |
|
Sep 24, 2026
|
5.94 | 5.95 | 5.93 | 5.93 | 5.93 | 3,316,694 |
|
Sep 23, 2026
|
5.95 | 5.95 | 5.85 | 5.93 | 5.93 | 2,920,971 |
|
Sep 22, 2026
|
5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 1,507,359 |
|
Sep 21, 2026
|
5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 2,799,328 |
|
Sep 18, 2026
|
5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 5,529,927 |
|
Sep 17, 2026
|
5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 1,064,024 |
|
Sep 16, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 708,605 |
|
Sep 15, 2026
|
5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 914,210 |
|
Sep 14, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 1,118,443 |
|
Sep 11, 2026
|
5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 877,198 |
|
Sep 10, 2026
|
5.97 | 5.98 | 5.95 | 5.96 | 5.96 | 2,465,696 |
|
Sep 9, 2026
|
5.97 | 5.97 | 5.94 | 5.97 | 5.97 | 2,123,707 |
|
Sep 8, 2026
|
5.97 | 5.98 | 5.97 | 5.97 | 5.97 | 843,317 |
|
Sep 7, 2026
|
5.97 | 5.98 | 5.97 | 5.97 | 5.97 | 342,990 |
|
Sep 4, 2026
|
5.97 | 5.98 | 5.97 | 5.97 | 5.97 | 781,457 |
|
Sep 3, 2026
|
5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 2,470,740 |
|
Sep 2, 2026
|
5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2,299,820 |
|
Sep 1, 2026
|
5.97 | 5.98 | 5.97 | 5.97 | 5.97 | 6,185,841 |
|
Aug 28, 2026
|
5.98 | 5.99 | 5.97 | 5.97 | 5.97 | 5,218,604 |
|
Aug 27, 2026
|
5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 1,398,865 |
|
Aug 26, 2026
|
5.99 | 6.00 | 5.97 | 5.98 | 5.98 | 3,523,853 |
|
Aug 25, 2026
|
5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 1,401,874 |
|
Aug 24, 2026
|
5.98 | 6.05 | 5.97 | 5.98 | 5.98 | 1,230,953 |
|
Aug 21, 2026
|
5.98 | 6.01 | 5.97 | 5.97 | 5.97 | 5,429,469 |
|
Aug 20, 2026
|
5.98 | 5.99 | 5.98 | 5.98 | 5.98 | 675,021 |
|
Aug 19, 2026
|
5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 946,653 |
|
Aug 18, 2026
|
5.98 | 5.99 | 5.96 | 5.98 | 5.98 | 985,743 |
|
Aug 17, 2026
|
5.98 | 6.00 | 5.98 | 5.98 | 5.98 | 646,068 |
|
Aug 14, 2026
|
5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 1,287,452 |
|
Aug 13, 2026
|
5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 659,505 |
|
Aug 12, 2026
|
5.97 | 5.98 | 5.97 | 5.97 | 5.97 | 2,873,027 |
|
Aug 11, 2026
|
5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 5,624,367 |
|
Aug 10, 2026
|
5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 8,313,459 |
|
Aug 7, 2026
|
5.97 | 5.98 | 5.96 | 5.97 | 5.97 | 2,239,991 |
|
Aug 6, 2026
|
5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 981,707 |
|
Aug 5, 2026
|
5.97 | 5.99 | 5.96 | 5.97 | 5.97 | 7,575,544 |
|
Aug 4, 2026
|
5.96 | 5.97 | 5.96 | 5.97 | 5.97 | 3,912,862 |
|
Aug 3, 2026
|
5.96 | 5.97 | 5.96 | 5.96 | 5.96 | 547,210 |
|
Jul 31, 2026
|
5.96 | 5.96 | 5.95 | 5.96 | 5.96 | 306,043 |
|
Jul 30, 2026
|
5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 489,305 |
|
Jul 29, 2026
|
5.95 | 5.97 | 5.95 | 5.95 | 5.95 | 3,551,350 |
|
Jul 28, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 1,761,154 |
|
Jul 27, 2026
|
5.95 | 5.98 | 5.94 | 5.95 | 5.95 | 2,138,258 |
|
Jul 24, 2026
|
5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 502,766 |
|
Jul 23, 2026
|
5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 4,389,657 |
|
Jul 22, 2026
|
5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 1,555,979 |
|
Jul 21, 2026
|
5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 1,783,010 |
|
Jul 20, 2026
|
5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 767,277 |
|
Jul 17, 2026
|
5.97 | 5.97 | 5.94 | 5.96 | 5.96 | 8,941,096 |
|
Jul 16, 2026
|
5.96 | 5.96 | 5.95 | 5.96 | 5.96 | 687,178 |
|
Jul 15, 2026
|
5.95 | 5.96 | 5.90 | 5.96 | 5.96 | 3,760,433 |
|
Jul 14, 2026
|
5.94 | 5.96 | 5.94 | 5.95 | 5.95 | 1,382,116 |
|
Jul 13, 2026
|
5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 1,933,400 |
|
Jul 10, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 4,134,349 |
|
Jul 9, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 737,936 |
|
Jul 8, 2026
|
5.95 | 6.01 | 5.94 | 5.95 | 5.95 | 1,889,641 |
|
Jul 7, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 1,912,780 |
|
Jul 6, 2026
|
5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 2,060,759 |
|
Jul 3, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 197,523 |
|
Jul 2, 2026
|
5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 766,998 |
|
Jul 1, 2026
|
5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 3,428,135 |
|
Jun 30, 2026
|
5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 4,537,124 |
|
Jun 29, 2026
|
5.95 | 5.95 | 5.92 | 5.95 | 5.95 | 304,277 |
|
Jun 26, 2026
|
5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 510,180 |
|
Jun 25, 2026
|
5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 458,258 |
|
Jun 24, 2026
|
5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 2,277,152 |
|
Jun 23, 2026
|
5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 506,123 |
|
Jun 22, 2026
|
6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 5,710,847 |
|
Jun 19, 2026
|
5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 516,029 |
|
Jun 18, 2026
|
5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 4,523,627 |
|
Jun 17, 2026
|
5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 8,946,965 |
|
Jun 16, 2026
|
5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 2,282,160 |
|
Jun 15, 2026
|
5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 928,865 |
|
Jun 12, 2026
|
5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 678,794 |
|
Jun 11, 2026
|
5.94 | 5.97 | 5.91 | 5.94 | 5.94 | 1,663,190 |
|
Jun 10, 2026
|
5.94 | 5.97 | 5.93 | 5.94 | 5.94 | 39,135,238 |
|
Jun 9, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 2,030,006 |
|
Jun 8, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 8,356,847 |
|
Jun 5, 2026
|
5.95 | 6.02 | 5.93 | 5.93 | 5.93 | 1,063,871 |
|
Jun 4, 2026
|
5.94 | 5.96 | 5.94 | 5.94 | 5.94 | 1,598,777 |
|
Jun 3, 2026
|
5.94 | 5.95 | 5.93 | 5.94 | 5.94 | 953,180 |
|
Jun 2, 2026
|
5.95 | 5.95 | 5.93 | 5.94 | 5.94 | 1,631,988 |
|
Jun 1, 2026
|
5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 2,337,433 |
|
May 29, 2026
|
5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 1,074,165 |
|
May 28, 2026
|
5.94 | 5.95 | 5.93 | 5.94 | 5.94 | 1,428,839 |
|
May 27, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 833,464 |
|
May 26, 2026
|
5.93 | 5.95 | 5.93 | 5.93 | 5.93 | 4,324,472 |
|
May 22, 2026
|
5.93 | 5.94 | 5.92 | 5.93 | 5.93 | 23,602,407 |
|
May 21, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 2,409,321 |
|
May 20, 2026
|
5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 3,304,302 |
|
May 19, 2026
|
5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 3,522,961 |
|
May 18, 2026
|
5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 1,499,382 |
|
May 15, 2026
|
5.93 | 5.94 | 5.92 | 5.93 | 5.93 | 1,219,733 |
|
May 14, 2026
|
5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 888,423 |
|
May 13, 2026
|
5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 2,080,210 |
|
May 12, 2026
|
5.94 | 5.95 | 5.93 | 5.93 | 5.93 | 2,006,812 |
|
May 11, 2026
|
5.94 | 5.96 | 5.94 | 5.94 | 5.94 | 1,648,157 |
|
May 8, 2026
|
5.94 | 6.02 | 5.94 | 5.94 | 5.94 | 2,281,872 |
|
May 7, 2026
|
5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 1,753,072 |
|
May 6, 2026
|
5.94 | 5.95 | 5.90 | 5.94 | 5.94 | 2,011,347 |
|
May 5, 2026
|
5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 1,369,791 |
|
May 1, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 2,295,136 |
|
Apr 30, 2026
|
5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 4,298,159 |
|
Apr 29, 2026
|
5.95 | 5.95 | 5.93 | 5.94 | 5.94 | 1,776,814 |
|
Apr 28, 2026
|
5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 863,904 |
|
Apr 27, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 1,142,743 |
|
Apr 24, 2026
|
5.94 | 5.95 | 5.91 | 5.94 | 5.94 | 2,566,397 |
|
Apr 23, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 2,189,225 |
|
Apr 22, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 573,449 |
|
Apr 21, 2026
|
5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 1,568,605 |
|
Apr 20, 2026
|
5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 2,342,500 |
|
Apr 17, 2026
|
5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 19,238,346 |
|
Apr 16, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 2,689,670 |
|
Apr 15, 2026
|
5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 825,177 |
|
Apr 14, 2026
|
5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 1,287,302 |
|
Apr 13, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 1,005,336 |
|
Apr 10, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 1,174,332 |
|
Apr 9, 2026
|
5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 604,126 |
|
Apr 8, 2026
|
5.94 | 5.95 | 5.93 | 5.93 | 5.93 | 1,686,282 |
|
Apr 7, 2026
|
5.92 | 5.93 | 5.92 | 5.92 | 5.92 | 1,923,365 |
|
Apr 2, 2026
|
5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 1,361,168 |
|
Apr 1, 2026
|
5.93 | 5.94 | 5.92 | 5.93 | 5.93 | 2,210,877 |
|
Mar 31, 2026
|
5.93 | 5.94 | 5.92 | 5.92 | 5.92 | 3,717,009 |
|
Mar 30, 2026
|
5.91 | 5.93 | 5.91 | 5.92 | 5.92 | 1,121,812 |
|
Mar 27, 2026
|
5.90 | 5.92 | 5.90 | 5.91 | 5.91 | 1,467,623 |
|
Mar 26, 2026
|
5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 2,033,919 |
|
Mar 25, 2026
|
5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 749,919 |
|
Mar 24, 2026
|
5.91 | 5.92 | 5.91 | 5.91 | 5.91 | 7,704,419 |
|
Mar 23, 2026
|
5.90 | 5.92 | 5.90 | 5.91 | 5.91 | 4,620,800 |
|
Mar 20, 2026
|
5.91 | 5.92 | 5.90 | 5.91 | 5.91 | 1,473,801 |
|
Mar 19, 2026
|
5.93 | 5.93 | 5.91 | 5.92 | 5.92 | 5,915,301 |
|
Mar 18, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 2,681,233 |
|
Mar 17, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 646,279 |
|
Mar 16, 2026
|
5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1,735,444 |
|
Mar 13, 2026
|
5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 893,730 |
|
Mar 12, 2026
|
5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 2,384,130 |
|
Mar 11, 2026
|
5.93 | 5.94 | 5.92 | 5.93 | 5.93 | 1,256,951 |
|
Mar 10, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 13,972,897 |
|
Mar 9, 2026
|
5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 1,255,292 |
|
Mar 6, 2026
|
5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 1,633,351 |
|
Mar 5, 2026
|
5.94 | 5.94 | 5.92 | 5.93 | 5.93 | 1,952,315 |
|
Mar 4, 2026
|
5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3,174,714 |
|
Mar 3, 2026
|
5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 1,459,816 |
|
Mar 2, 2026
|
5.95 | 5.96 | 5.94 | 5.94 | 5.94 | 1,453,663 |
|
Feb 27, 2026
|
5.95 | 5.97 | 5.94 | 5.95 | 5.95 | 924,311 |
|
Feb 26, 2026
|
5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 4,758,302 |
|
Feb 25, 2026
|
5.94 | 5.96 | 5.94 | 5.94 | 5.94 | 751,083 |
|
Feb 24, 2026
|
5.94 | 5.95 | 5.93 | 5.94 | 5.94 | 559,279 |
|
Feb 23, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 1,343,168 |
|
Feb 20, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 5,761,122 |
|
Feb 19, 2026
|
5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1,761,537 |
|
Feb 18, 2026
|
5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 778,535 |
|
Feb 17, 2026
|
5.95 | 5.97 | 5.92 | 5.94 | 5.94 | 633,279 |
|
Feb 16, 2026
|
5.94 | 5.95 | 5.94 | 5.94 | 5.94 | 352,432 |
|
Feb 13, 2026
|
5.94 | 5.95 | 5.93 | 5.94 | 5.94 | 379,374 |
|
Feb 12, 2026
|
5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 1,311,101 |
|
Feb 11, 2026
|
5.94 | 5.94 | 5.92 | 5.93 | 5.93 | 602,312 |
|
Feb 10, 2026
|
5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 1,600,692 |
|
Feb 9, 2026
|
5.93 | 6.00 | 5.93 | 5.93 | 5.93 | 946,874 |
|
Feb 6, 2026
|
5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1,441,129 |
|
Feb 5, 2026
|
5.92 | 5.93 | 5.92 | 5.93 | 5.93 | 3,925,444 |
|
Feb 4, 2026
|
5.92 | 5.92 | 5.91 | 5.92 | 5.92 | 2,237,030 |
|
Feb 3, 2026
|
5.92 | 5.92 | 5.91 | 5.92 | 5.92 | 2,123,652 |
|
Feb 2, 2026
|
5.92 | 5.93 | 5.92 | 5.92 | 5.92 | 664,278 |
|
Jan 30, 2026
|
5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 2,169,282 |
|
Jan 29, 2026
|
5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 12,475,437 |
|
Jan 28, 2026
|
5.91 | 5.92 | 5.91 | 5.91 | 5.91 | 987,254 |
|
Jan 27, 2026
|
5.91 | 5.92 | 5.91 | 5.91 | 5.91 | 2,680,558 |
|
Jan 26, 2026
|
5.91 | 5.93 | 5.91 | 5.91 | 5.91 | 694,023 |
|
Jan 23, 2026
|
5.91 | 5.95 | 5.91 | 5.91 | 5.91 | 1,583,186 |
|
Jan 22, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1,467,057 |
|
Jan 21, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1,529,604 |
|
Jan 20, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1,167,982 |
|
Jan 19, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 864,044 |
|
Jan 16, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2,965,812 |
|
Jan 15, 2026
|
5.91 | 6.05 | 5.91 | 5.91 | 5.91 | 850,635 |
|
Jan 14, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2,244,471 |
|
Jan 13, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 420,662 |
|
Jan 12, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1,055,271 |
|
Jan 9, 2026
|
5.91 | 5.92 | 5.91 | 5.91 | 5.91 | 1,212,813 |
|
Jan 8, 2026
|
5.91 | 5.93 | 5.91 | 5.91 | 5.91 | 768,072 |
|
Jan 7, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 658,191 |
|
Jan 6, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 805,341 |
|
Jan 5, 2026
|
5.92 | 5.92 | 5.91 | 5.91 | 5.91 | 918,753 |
|
Jan 2, 2026
|
5.93 | 5.93 | 5.90 | 5.91 | 5.91 | 665,360 |
|
Dec 31, 2025
|
5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 86,560 |
|
Dec 30, 2025
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 713,516 |
|
Dec 29, 2025
|
5.91 | 5.92 | 5.91 | 5.91 | 5.91 | 2,144,948 |
|
Dec 24, 2025
|
5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 351,287 |
|
Dec 23, 2025
|
5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 1,377,795 |
|
Dec 22, 2025
|
5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,613,998 |
|
Dec 19, 2025
|
5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 5,960,079 |
|
Dec 18, 2025
|
5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 14,400,599 |
|
Dec 17, 2025
|
5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 1,192,279 |
|
Dec 16, 2025
|
5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 3,160,135 |
|
Dec 15, 2025
|
5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 1,046,549 |
|
Dec 12, 2025
|
5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1,884,735 |
|
Dec 11, 2025
|
5.89 | 5.90 | 5.89 | 5.89 | 5.89 | 1,364,736 |
|
Dec 10, 2025
|
5.88 | 5.89 | 5.88 | 5.88 | 5.88 | 524,245 |
|
Dec 9, 2025
|
5.87 | 5.89 | 5.87 | 5.88 | 5.88 | 1,385,307 |
|
Dec 8, 2025
|
5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 1,042,729 |
|
Dec 5, 2025
|
5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 823,063 |
|
Dec 4, 2025
|
5.89 | 5.90 | 5.89 | 5.89 | 5.89 | 1,573,646 |
|
Dec 3, 2025
|
5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1,694,242 |
|
Dec 2, 2025
|
5.89 | 5.98 | 5.88 | 5.89 | 5.89 | 1,277,514 |
|
Dec 1, 2025
|
5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 2,967,588 |
|
Nov 28, 2025
|
5.89 | 5.90 | 5.88 | 5.89 | 5.89 | 3,341,353 |
|
Nov 27, 2025
|
5.89 | 5.90 | 5.89 | 5.89 | 5.89 | 301,348 |
|
Nov 26, 2025
|
5.89 | 5.90 | 5.89 | 5.89 | 5.89 | 705,286 |
|
Nov 25, 2025
|
5.89 | 5.90 | 5.89 | 5.89 | 5.89 | 818,634 |
|
Nov 24, 2025
|
5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 1,147,664 |
|
Nov 21, 2025
|
5.88 | 5.89 | 5.87 | 5.89 | 5.89 | 975,279 |
|
Nov 20, 2025
|
5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 1,741,223 |
|
Nov 19, 2025
|
5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 1,685,383 |
|
Nov 18, 2025
|
5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 735,803 |
|
Nov 17, 2025
|
5.87 | 5.88 | 5.87 | 5.87 | 5.87 | 1,848,270 |
|
Nov 14, 2025
|
5.87 | 5.88 | 5.87 | 5.87 | 5.87 | 1,183,555 |
|
Nov 13, 2025
|
5.87 | 5.98 | 5.87 | 5.87 | 5.87 | 7,803,707 |
|
Nov 12, 2025
|
5.87 | 5.89 | 5.87 | 5.87 | 5.87 | 887,791 |
|
Nov 11, 2025
|
5.87 | 5.88 | 5.87 | 5.87 | 5.87 | 1,002,841 |
|
Nov 10, 2025
|
5.87 | 5.87 | 5.86 | 5.87 | 5.87 | 600,937 |
|
Nov 7, 2025
|
5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 1,143,981 |
|
Nov 6, 2025
|
5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 1,003,948 |
|
Nov 5, 2025
|
5.87 | 5.87 | 5.86 | 5.86 | 5.86 | 1,182,512 |
|
Nov 4, 2025
|
5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 1,207,183 |
|
Nov 3, 2025
|
5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 850,599 |
|
Oct 31, 2025
|
5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 1,154,508 |
|
Oct 30, 2025
|
5.87 | 5.88 | 5.86 | 5.86 | 5.86 | 1,580,119 |
