iShares 1-5 Year Investment Grade Corporate Bond ETF

IGSB
🏛️ usa →
52.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.06 53.06 53.05 53.06 61.3K
09:31 53.06 53.06 53.05 53.06 13.1K
09:32 53.06 53.06 53.05 53.05 3.4K
09:33 53.06 53.06 53.06 53.06 1.5K
09:34 53.06 53.06 53.05 53.05 3.3K
09:35 53.05 53.06 53.05 53.06 6.2K
09:36 53.05 53.05 53.05 53.05 0.3K
09:37 53.05 53.05 53.05 53.05 0.4K
09:38 53.05 53.06 53.05 53.06 18.0K
09:39 53.06 53.06 53.06 53.06 0.8K
09:40 53.06 53.06 53.06 53.06 0.3K
09:41 53.06 53.06 53.05 53.05 2.8K
09:43 53.06 53.06 53.06 53.06 0.3K
09:44 53.05 53.06 53.05 53.06 1.1K
09:45 53.06 53.06 53.06 53.06 4.0K
09:46 53.06 53.06 53.06 53.06 2.2K
09:47 53.06 53.06 53.05 53.05 51.1K
09:48 53.05 53.05 53.05 53.05 15.8K
09:49 53.05 53.05 53.05 53.05 0.4K
09:51 53.05 53.05 53.05 53.05 1.1K
09:52 53.05 53.05 53.05 53.05 0.1K
09:53 53.05 53.05 53.05 53.04 0.3K
09:55 53.05 53.05 53.05 53.05 1.9K
09:56 53.05 53.05 53.05 53.05 12.1K
09:57 53.05 53.06 53.04 53.06 16.9K
09:59 53.06 53.06 53.06 53.06 4.8K
10:00 53.06 53.06 53.06 53.06 1.8K
10:01 53.06 53.06 53.06 53.06 5.1K
10:02 53.06 53.06 53.06 53.06 3.6K
10:03 53.06 53.06 53.05 53.05 2.8K
10:04 53.06 53.06 53.05 53.05 16.5K
10:05 53.05 53.05 53.05 53.05 5.4K
10:06 53.05 53.05 53.05 53.05 0.3K
10:07 53.05 53.05 53.05 53.05 0.5K
10:08 53.05 53.05 53.05 53.05 0.1K
10:09 53.05 53.05 53.05 53.05 3.7K
10:10 53.05 53.05 53.04 53.04 5.0K
10:11 53.05 53.05 53.05 53.05 0.3K
10:12 53.05 53.05 53.05 53.05 0.1K
10:13 53.05 53.05 53.05 53.05 0.2K
10:14 53.05 53.05 53.04 53.05 6.8K
10:16 53.05 53.05 53.04 53.04 6.5K
10:17 53.05 53.05 53.05 53.05 0.9K
10:18 53.05 53.05 53.05 53.05 0.7K
10:19 53.05 53.05 53.04 53.04 1.8K
10:20 53.05 53.05 53.05 53.05 0.4K
10:21 53.05 53.05 53.04 53.04 7.2K
10:22 53.05 53.05 53.05 53.05 0.2K
10:23 53.04 53.04 53.04 53.04 0.3K
10:24 53.05 53.05 53.04 53.05 4.5K
10:25 53.04 53.05 53.04 53.05 3.5K
10:26 53.04 53.04 53.04 53.04 1.4K
10:27 53.04 53.05 53.04 53.05 1.5K
10:28 53.04 53.05 53.04 53.05 0.6K
10:29 53.05 53.05 53.05 53.05 0.5K
10:30 53.05 53.05 53.04 53.04 6.5K
10:31 53.04 53.05 53.04 53.05 8.3K
10:32 53.05 53.05 53.05 53.05 43.1K
10:33 53.04 53.05 53.04 53.04 6.3K
10:34 53.04 53.05 53.04 53.05 2.1K
10:35 53.04 53.05 53.04 53.05 6.4K
10:36 53.05 53.05 53.04 53.04 5.3K
10:37 53.05 53.05 53.04 53.04 5.2K
10:38 53.04 53.05 53.04 53.05 9.2K
10:39 53.04 53.05 53.04 53.05 1.3K
10:40 53.05 53.05 53.05 53.05 4.4K
10:41 53.05 53.05 53.05 53.05 2.4K
10:42 53.05 53.05 53.05 53.05 2.9K
10:43 53.04 53.04 53.04 53.04 2.7K
10:44 53.05 53.05 53.04 53.04 3.6K
10:45 53.05 53.05 53.04 53.04 3.8K
10:47 53.04 53.05 53.04 53.05 2.4K
10:48 53.04 53.05 53.04 53.05 5.9K
10:49 53.05 53.05 53.04 53.05 3.1K
10:50 53.05 53.05 53.05 53.05 0.2K
10:51 53.04 53.04 53.04 53.04 1.9K
10:52 53.05 53.05 53.04 53.04 3.0K
10:53 53.05 53.05 53.05 53.05 0.2K
10:54 53.05 53.05 53.05 53.04 2.2K
10:55 53.04 53.05 53.04 53.05 1.9K
10:56 53.04 53.04 53.04 53.04 3.4K
10:57 53.04 53.05 53.04 53.05 2.8K
10:59 53.04 53.05 53.04 53.04 4.0K
11:00 53.04 53.05 53.04 53.04 6.9K
11:01 53.04 53.05 53.04 53.05 9.6K
11:02 53.04 53.04 53.04 53.04 1.8K
11:03 53.05 53.05 53.05 53.05 1.4K
11:05 53.04 53.05 53.04 53.05 7.1K
11:06 53.05 53.05 53.04 53.04 32.6K
11:07 53.04 53.04 53.04 53.04 7.9K
11:08 53.04 53.04 53.04 53.04 2.9K
11:09 53.03 53.03 53.03 53.03 0.1K
11:10 53.04 53.04 53.04 53.04 0.4K
11:12 53.04 53.04 53.04 53.04 1.4K
11:13 53.04 53.04 53.04 53.04 0.6K
11:14 53.03 53.05 53.03 53.04 14.7K
11:15 53.05 53.05 53.05 53.05 0.3K
11:16 53.05 53.05 53.05 53.05 0.1K
11:17 53.04 53.04 53.04 53.04 0.8K
11:18 53.04 53.05 53.04 53.05 0.6K
11:19 53.05 53.05 53.05 53.05 0.6K
11:20 53.05 53.05 53.05 53.05 0.3K
11:21 53.05 53.05 53.05 53.05 1.8K
11:22 53.04 53.05 53.04 53.05 3.1K
11:23 53.05 53.05 53.05 53.05 0.6K
11:24 53.05 53.05 53.05 53.05 1.8K
11:25 53.05 53.05 53.05 53.05 3.1K
11:26 53.05 53.05 53.05 53.05 1.6K
11:27 53.05 53.05 53.05 53.05 0.5K
11:28 53.04 53.04 53.04 53.04 0.1K
11:29 53.04 53.05 53.04 53.05 1.2K
11:30 53.05 53.05 53.05 53.05 1.3K
11:31 53.05 53.05 53.04 53.05 91.9K
11:32 53.04 53.04 53.04 53.04 0.3K
11:33 53.04 53.04 53.04 53.04 3.0K
11:34 53.04 53.04 53.04 53.04 0.6K
11:35 53.04 53.04 53.03 53.03 0.5K
11:36 53.04 53.04 53.04 53.04 2.0K
11:37 53.04 53.04 53.04 53.04 1.1K
11:38 53.04 53.04 53.04 53.04 0.4K
11:39 53.04 53.04 53.04 53.04 5.9K
11:40 53.04 53.04 53.04 53.04 10.7K
11:41 53.05 53.05 53.05 53.05 4.2K
11:42 53.05 53.05 53.05 53.05 5.7K
11:44 53.05 53.05 53.05 53.05 1.4K
11:45 53.05 53.05 53.04 53.05 3.5K
11:46 53.05 53.05 53.05 53.05 3.3K
11:47 53.05 53.05 53.05 53.05 0.9K
11:48 53.05 53.05 53.05 53.05 0.5K
11:50 53.05 53.05 53.05 53.05 0.6K
11:51 53.05 53.05 53.05 53.05 3.2K
11:52 53.05 53.05 53.05 53.05 1.3K
11:53 53.05 53.05 53.05 53.05 2.1K
11:54 53.04 53.05 53.04 53.05 0.4K
11:55 53.05 53.06 53.05 53.05 33.5K
11:56 53.05 53.06 53.05 53.05 17.2K
11:57 53.06 53.06 53.05 53.05 16.8K
11:58 53.06 53.06 53.05 53.05 3.8K
11:59 53.06 53.06 53.05 53.06 10.6K
12:00 53.06 53.06 53.05 53.05 1.1K
12:01 53.06 53.06 53.06 53.06 0.8K
12:02 53.06 53.06 53.05 53.06 3.9K
12:03 53.06 53.06 53.06 53.06 5.2K
12:04 53.05 53.05 53.05 53.05 1.3K
12:06 53.06 53.06 53.05 53.06 0.7K
12:07 53.06 53.06 53.06 53.06 0.6K
12:08 53.06 53.06 53.06 53.06 0.8K
12:09 53.06 53.06 53.05 53.05 1.5K
12:10 53.06 53.06 53.05 53.05 0.9K
12:11 53.06 53.06 53.06 53.06 4.8K
12:12 53.06 53.06 53.06 53.06 0.2K
12:13 53.05 53.06 53.05 53.05 4.8K
12:14 53.06 53.06 53.06 53.06 0.2K
12:15 53.06 53.06 53.06 53.06 1.1K
12:16 53.05 53.06 53.05 53.06 0.6K
12:17 53.06 53.06 53.05 53.06 6.2K
12:19 53.06 53.06 53.06 53.06 1.2K
12:20 53.06 53.06 53.05 53.06 12.6K
12:21 53.06 53.06 53.06 53.06 0.3K
12:22 53.07 53.07 53.07 53.07 1.4K
12:23 53.06 53.06 53.06 53.06 0.8K
12:24 53.07 53.07 53.07 53.07 1.1K
12:25 53.07 53.07 53.07 53.06 0.1K
12:26 53.07 53.07 53.07 53.07 4.0K
12:28 53.07 53.07 53.06 53.06 4.7K
12:30 53.07 53.07 53.06 53.06 1.7K
12:32 53.07 53.07 53.06 53.07 0.6K
12:33 53.07 53.07 53.07 53.07 0.4K
12:34 53.07 53.07 53.07 53.07 0.4K
12:35 53.07 53.07 53.05 53.05 5.6K
12:36 53.05 53.05 53.05 53.05 7.8K
12:37 53.05 53.05 53.05 53.05 1.0K
12:38 53.06 53.06 53.06 53.06 0.3K
12:39 53.06 53.06 53.06 53.06 0.2K
12:40 53.06 53.06 53.06 53.06 4.9K
12:41 53.06 53.06 53.06 53.05 0.6K
12:42 53.05 53.06 53.05 53.06 0.8K
12:44 53.06 53.06 53.06 53.06 0.2K
12:46 53.06 53.06 53.06 53.06 1.8K
12:47 53.06 53.06 53.06 53.06 1.9K
12:48 53.05 53.06 53.05 53.06 0.8K
12:49 53.06 53.06 53.06 53.06 1.0K
12:50 53.05 53.06 53.05 53.06 4.9K
12:51 53.06 53.06 53.06 53.06 0.4K
12:52 53.06 53.06 53.06 53.06 0.4K
12:53 53.06 53.06 53.06 53.06 1.2K
12:55 53.06 53.06 53.06 53.06 1.9K
12:56 53.05 53.06 53.05 53.06 0.2K
12:58 53.06 53.06 53.06 53.06 9.9K
12:59 53.06 53.06 53.06 53.06 0.5K
13:00 53.06 53.06 53.06 53.05 0.4K
13:01 53.05 53.05 53.05 53.05 0.3K
13:03 53.06 53.06 53.06 53.06 0.3K
13:04 53.06 53.06 53.05 53.06 2.8K
13:05 53.06 53.06 53.06 53.06 0.7K
13:06 53.06 53.06 53.06 53.06 0.8K
13:07 53.06 53.06 53.06 53.06 3.0K
13:08 53.06 53.06 53.05 53.05 0.9K
13:10 53.05 53.06 53.05 53.06 0.3K
13:11 53.06 53.06 53.05 53.05 0.3K
13:12 53.06 53.06 53.06 53.06 0.3K
13:14 53.06 53.06 53.06 53.06 2.7K
13:16 53.06 53.06 53.06 53.06 0.2K
13:17 53.05 53.05 53.05 53.05 0.3K
13:18 53.06 53.06 53.06 53.06 1.5K
13:19 53.06 53.06 53.06 53.06 0.1K
13:20 53.06 53.06 53.06 53.06 0.6K
13:21 53.06 53.06 53.06 53.06 0.3K
13:22 53.06 53.06 53.06 53.06 0.5K
13:23 53.06 53.06 53.06 53.06 0.4K
13:24 53.06 53.07 53.06 53.07 6.3K
13:25 53.07 53.07 53.07 53.07 1.3K
13:26 53.06 53.07 53.06 53.07 10.7K
13:27 53.07 53.07 53.07 53.07 11.1K
13:28 53.07 53.07 53.07 53.06 2.3K
13:29 53.07 53.07 53.06 53.06 0.7K
13:30 53.07 53.07 53.07 53.07 0.8K
13:31 53.06 53.07 53.06 53.07 2.4K
13:32 53.06 53.06 53.06 53.06 0.2K
13:34 53.06 53.07 53.06 53.07 0.3K
13:35 53.06 53.07 53.06 53.07 3.9K
13:36 53.07 53.07 53.07 53.07 0.7K
13:37 53.07 53.07 53.07 53.07 0.9K
13:38 53.08 53.08 53.07 53.08 12.4K
13:39 53.08 53.08 53.08 53.08 1.7K
13:40 53.08 53.08 53.08 53.08 0.8K
13:41 53.07 53.08 53.07 53.08 4.3K
13:42 53.08 53.08 53.08 53.08 3.1K
13:43 53.07 53.08 53.07 53.07 0.8K
13:44 53.08 53.08 53.08 53.08 0.1K
13:45 53.08 53.08 53.08 53.08 0.4K
13:46 53.07 53.08 53.07 53.08 0.4K
13:47 53.07 53.08 53.07 53.07 2.7K
13:48 53.07 53.07 53.07 53.07 0.3K
13:49 53.07 53.08 53.07 53.08 2.8K
13:50 53.08 53.08 53.08 53.08 1.6K
13:51 53.08 53.08 53.08 53.08 4.0K
13:52 53.08 53.08 53.07 53.08 3.0K
13:53 53.08 53.08 53.08 53.07 3.5K
13:54 53.07 53.07 53.07 53.07 2.8K
13:55 53.08 53.08 53.08 53.08 0.3K
13:56 53.08 53.08 53.08 53.08 0.4K
13:57 53.07 53.08 53.07 53.08 0.9K
13:58 53.07 53.08 53.07 53.07 30.7K
13:59 53.08 53.08 53.07 53.07 1.0K
14:00 53.07 53.08 53.07 53.08 1.4K
14:01 53.08 53.08 53.08 53.08 1.0K
14:02 53.08 53.08 53.08 53.08 2.4K
14:03 53.07 53.07 53.07 53.07 4.0K
14:04 53.07 53.07 53.07 53.07 0.1K
14:05 53.08 53.08 53.07 53.07 1.3K
14:06 53.08 53.08 53.08 53.08 1.4K
14:07 53.08 53.08 53.07 53.07 3.8K
14:08 53.07 53.08 53.07 53.07 2.0K
14:09 53.08 53.08 53.08 53.08 10.4K
14:10 53.07 53.07 53.07 53.07 0.8K
14:11 53.08 53.08 53.08 53.08 2.7K
14:12 53.08 53.08 53.07 53.07 1.5K
14:13 53.08 53.08 53.08 53.08 0.6K
14:14 53.08 53.08 53.07 53.08 1.1K
14:15 53.08 53.08 53.08 53.08 1.0K
14:16 53.08 53.08 53.07 53.08 6.7K
14:17 53.08 53.08 53.08 53.08 0.5K
14:18 53.08 53.08 53.07 53.08 3.1K
14:20 53.08 53.08 53.08 53.08 7.9K
14:21 53.07 53.07 53.07 53.07 8.2K
14:22 53.08 53.08 53.07 53.07 2.7K
14:23 53.07 53.08 53.07 53.07 5.0K
14:24 53.07 53.07 53.07 53.07 7.0K
14:25 53.08 53.08 53.08 53.08 5.5K
14:26 53.07 53.08 53.07 53.08 6.8K
14:27 53.08 53.08 53.07 53.07 1.2K
14:28 53.08 53.08 53.07 53.08 2.3K
14:29 53.08 53.08 53.07 53.07 4.9K
14:30 53.08 53.08 53.07 53.08 1.3K
14:31 53.08 53.08 53.07 53.08 2.9K
14:32 53.08 53.08 53.07 53.08 3.2K
14:33 53.07 53.08 53.07 53.07 4.5K
14:34 53.08 53.08 53.07 53.07 20.7K
14:35 53.08 53.08 53.08 53.08 1.2K
14:36 53.07 53.08 53.07 53.08 3.0K
14:37 53.07 53.07 53.07 53.07 12.4K
14:38 53.07 53.08 53.07 53.08 1.3K
14:39 53.08 53.08 53.07 53.07 11.4K
14:40 53.07 53.07 53.07 53.07 1.2K
14:41 53.07 53.07 53.07 53.07 2.3K
14:42 53.07 53.07 53.07 53.07 1.6K
14:43 53.07 53.07 53.07 53.07 0.2K
14:44 53.07 53.07 53.07 53.07 7.6K
14:46 53.07 53.07 53.07 53.07 0.3K
14:47 53.07 53.07 53.07 53.07 0.4K
14:48 53.07 53.07 53.07 53.07 5.4K
14:49 53.07 53.07 53.06 53.07 2.3K
14:50 53.07 53.07 53.07 53.07 17.6K
14:53 53.07 53.07 53.07 53.07 2.4K
14:54 53.07 53.07 53.07 53.07 0.9K
14:55 53.06 53.06 53.06 53.06 0.8K
14:56 53.06 53.07 53.06 53.07 3.7K
14:57 53.06 53.07 53.06 53.07 1.5K
14:59 53.07 53.07 53.06 53.06 2.1K
15:00 53.07 53.07 53.07 53.07 2.8K
15:01 53.06 53.06 53.05 53.06 133.0K
15:02 53.06 53.06 53.06 53.06 0.4K
15:03 53.06 53.06 53.06 53.06 0.7K
15:04 53.06 53.06 53.06 53.06 1.8K
15:05 53.05 53.06 53.05 53.06 0.9K
15:06 53.06 53.06 53.06 53.06 0.2K
15:07 53.06 53.06 53.05 53.06 1.4K
15:08 53.06 53.06 53.06 53.06 0.7K
15:09 53.06 53.06 53.06 53.05 4.2K
15:10 53.06 53.06 53.06 53.05 0.8K
15:11 53.06 53.06 53.05 53.06 15.7K
15:12 53.06 53.06 53.06 53.06 8.8K
15:13 53.06 53.06 53.06 53.06 0.7K
15:14 53.06 53.06 53.05 53.05 0.9K
15:15 53.06 53.06 53.06 53.06 1.4K
15:16 53.05 53.06 53.05 53.06 4.6K
15:18 53.05 53.05 53.05 53.05 0.4K
15:19 53.06 53.06 53.06 53.06 3.5K
15:20 53.05 53.06 53.05 53.06 1.0K
15:21 53.06 53.06 53.06 53.06 0.2K
15:22 53.06 53.06 53.06 53.06 2.3K
15:23 53.06 53.06 53.05 53.06 0.9K
15:24 53.05 53.06 53.05 53.06 3.3K
15:25 53.06 53.06 53.06 53.06 9.3K
15:26 53.06 53.06 53.05 53.05 2.6K
15:27 53.06 53.06 53.06 53.06 5.9K
15:28 53.06 53.06 53.06 53.06 0.3K
15:29 53.06 53.06 53.06 53.06 3.9K
15:30 53.06 53.06 53.05 53.05 6.2K
15:31 53.05 53.06 53.05 53.06 1.7K
15:32 53.06 53.06 53.06 53.06 0.5K
15:33 53.06 53.06 53.06 53.06 0.4K
15:34 53.06 53.06 53.05 53.05 9.2K
15:35 53.06 53.06 53.06 53.06 1.4K
15:36 53.06 53.06 53.06 53.06 0.7K
15:37 53.06 53.06 53.06 53.06 2.4K
15:38 53.06 53.06 53.06 53.06 5.4K
15:39 53.06 53.06 53.05 53.06 22.3K
15:41 53.06 53.06 53.06 53.06 4.5K
15:42 53.06 53.06 53.06 53.06 1.8K
15:43 53.06 53.06 53.06 53.06 3.7K
15:44 53.06 53.06 53.06 53.06 2.2K
15:45 53.06 53.06 53.06 53.06 0.8K
15:46 53.06 53.06 53.06 53.05 3.5K
15:47 53.06 53.06 53.06 53.06 76.6K
15:48 53.06 53.06 53.05 53.05 2.6K
15:49 53.06 53.06 53.06 53.06 10.2K
15:50 53.06 53.06 53.06 53.06 5.8K
15:51 53.06 53.06 53.06 53.06 0.2K
15:52 53.06 53.06 53.06 53.06 4.4K
15:53 53.05 53.06 53.05 53.06 7.0K
15:54 53.06 53.06 53.06 53.06 2.5K
15:55 53.06 53.06 53.06 53.06 2.4K
15:56 53.05 53.06 53.05 53.06 2.1K
15:57 53.06 53.06 53.06 53.06 2.3K
15:58 53.06 53.06 53.06 53.06 0.4K
15:59 53.06 53.06 53.05 53.05 92.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.96 52.98 52.94 52.98 2.2M
2025-09-25 52.96 52.96 52.89 52.93 1.8M
2025-09-24 53.06 53.06 53.00 53.02 1.6M
2025-09-23 53.06 53.08 53.03 53.05 1.7M
2025-09-22 53.08 53.09 53.02 53.02 2.5M
2025-09-19 53.06 53.08 53.04 53.08 1.7M
2025-09-18 53.05 53.06 53.01 53.05 2.3M
2025-09-17 53.11 53.16 53.03 53.07 2.2M
2025-09-16 53.11 53.12 53.09 53.11 2.1M
2025-09-15 53.08 53.10 53.08 53.08 1.5M
2025-09-12 53.05 53.05 53.00 53.05 2.2M
2025-09-11 53.05 53.09 53.04 53.05 3.6M
2025-09-10 53.03 53.05 53.00 53.01 3.0M
2025-09-09 53.03 53.05 52.98 52.99 2.4M
2025-09-08 53.05 53.06 53.01 53.01 1.5M
2025-09-05 53.06 53.08 52.99 53.00 1.4M
2025-09-04 52.88 52.93 52.86 52.92 2.5M
2025-09-03 52.77 52.84 52.75 52.83 1.3M
2025-09-02 52.72 52.77 52.71 52.76 1.1M
2025-08-29 52.99 53.01 52.97 52.99 3.0M
2025-08-28 52.97 53.00 52.97 52.99 2.5M
2025-08-27 52.94 53.01 52.93 53.01 2.9M
2025-08-26 52.92 52.95 52.91 52.94 1.7M
2025-08-25 52.89 52.91 52.87 52.88 9.9M
2025-08-22 52.79 52.96 52.78 52.94 1.5M
2025-08-21 52.81 52.81 52.74 52.75 1.2M
2025-08-20 52.82 52.86 52.81 52.83 2.9M
2025-08-19 52.80 52.84 52.80 52.83 1.9M
2025-08-18 52.83 52.83 52.77 52.80 2.1M
2025-08-15 52.82 52.85 52.78 52.79 2.5M
2025-08-14 52.81 52.82 52.78 52.79 3.2M
2025-08-13 52.86 52.87 52.83 52.87 3.4M
2025-08-12 52.71 52.77 52.71 52.76 2.7M
2025-08-11 52.69 52.73 52.69 52.71 1.5M
2025-08-08 52.73 52.73 52.68 52.68 2.2M
2025-08-07 52.74 52.77 52.72 52.73 3.3M
2025-08-06 52.72 52.76 52.70 52.76 2.9M
2025-08-05 52.72 52.74 52.69 52.72 3.1M
2025-08-04 52.73 52.75 52.69 52.75 2.6M
2025-08-01 52.61 52.73 52.60 52.72 1.9M
2025-07-31 52.65 52.69 52.63 52.63 9.3M
2025-07-30 52.65 52.75 52.62 52.62 1.6M
2025-07-29 52.64 52.69 52.62 52.69 1.7M
2025-07-28 52.63 52.63 52.61 52.61 1.1M
2025-07-25 52.62 52.64 52.59 52.63 1.5M
2025-07-24 52.57 52.60 52.55 52.58 1.8M
2025-07-23 52.65 52.66 52.61 52.61 1.6M
2025-07-22 52.64 52.68 52.63 52.68 1.2M
2025-07-21 52.62 52.66 52.61 52.64 1.7M
2025-07-18 52.59 52.59 52.55 52.57 1.1M
2025-07-17 52.50 52.52 52.48 52.51 3.4M
2025-07-16 52.46 52.50 52.42 52.47 2.9M
2025-07-15 52.48 52.48 52.38 52.39 2.3M
2025-07-14 52.45 52.48 52.44 52.45 0.9M
2025-07-11 52.45 52.46 52.43 52.45 2.8M
2025-07-10 52.49 52.51 52.45 52.48 7.1M
2025-07-09 52.46 52.51 52.43 52.50 3.5M
2025-07-08 52.42 52.42 52.39 52.39 5.7M
2025-07-07 52.51 52.54 52.42 52.43 2.1M
2025-07-03 52.52 52.52 52.47 52.48 1.1M
2025-07-02 52.52 52.55 52.50 52.53 3.3M
2025-07-01 52.54 52.56 52.48 52.51 3.2M
2025-06-30 52.75 52.77 52.71 52.76 3.2M
2025-06-27 52.68 52.73 52.65 52.70 1.6M
2025-06-26 52.66 52.70 52.63 52.70 2.0M
2025-06-25 52.63 52.63 52.56 52.60 2.3M
2025-06-24 52.53 52.63 52.52 52.63 2.9M
2025-06-23 52.46 52.56 52.46 52.55 2.5M
2025-06-20 52.39 52.46 52.37 52.45 2.4M
2025-06-18 52.39 52.45 52.35 52.37 1.6M
2025-06-17 52.37 52.37 52.31 52.35 8.2M
2025-06-16 52.33 52.37 52.31 52.32 1.3M
2025-06-13 52.34 52.34 52.27 52.31 4.1M
2025-06-12 52.36 52.39 52.35 52.38 2.7M
2025-06-11 52.31 52.32 52.28 52.31 1.3M
2025-06-10 52.26 52.26 52.20 52.21 2.4M
2025-06-09 52.18 52.22 52.16 52.18 2.1M
2025-06-06 52.18 52.19 52.12 52.13 2.8M
2025-06-05 52.35 52.35 52.25 52.25 1.7M
2025-06-04 52.28 52.36 52.28 52.36 2.7M
2025-06-03 52.27 52.28 52.21 52.22 2.0M
2025-06-02 52.23 52.40 52.19 52.23 2.5M
2025-05-30 52.71 52.71 52.37 52.45 2.5M
2025-05-29 52.34 52.39 52.32 52.37 1.7M
2025-05-28 52.30 52.44 52.26 52.29 1.6M
2025-05-27 52.30 52.35 52.27 52.34 3.4M
2025-05-23 52.31 52.33 52.21 52.24 1.3M
2025-05-22 52.33 52.33 52.14 52.22 3.2M
2025-05-21 52.22 52.23 52.13 52.14 8.0M
2025-05-20 52.26 52.31 52.23 52.29 3.1M
2025-05-19 52.15 52.29 52.15 52.28 3.0M
2025-05-16 52.27 52.29 52.21 52.24 2.2M
2025-05-15 52.13 52.22 52.12 52.21 1.5M
2025-05-14 52.13 52.15 52.04 52.04 3.5M
2025-05-13 52.17 52.17 52.10 52.13 2.9M
2025-05-12 52.15 52.15 52.05 52.09 3.8M
2025-05-09 52.20 52.22 52.13 52.13 1.8M
2025-05-08 52.26 52.29 52.10 52.10 2.9M
2025-05-07 52.20 52.25 52.15 52.21 4.1M
2025-05-06 52.19 52.22 52.13 52.21 2.6M
2025-05-05 52.15 52.19 52.09 52.15 3.2M
2025-05-02 52.17 52.21 52.10 52.12 2.0M
2025-05-01 52.36 52.45 52.20 52.22 2.7M
2025-04-30 52.49 52.53 52.46 52.49 8.5M
2025-04-29 52.45 52.51 52.41 52.50 3.1M
2025-04-28 52.38 52.47 52.33 52.45 1.9M
2025-04-25 52.28 52.37 52.26 52.36 4.8M
2025-04-24 52.20 52.27 52.06 52.26 2.2M
2025-04-23 52.48 52.48 52.03 52.05 2.7M
2025-04-22 52.10 52.14 52.04 52.07 2.6M
2025-04-21 52.14 52.20 52.04 52.04 2.9M
2025-04-17 51.90 52.15 51.90 52.12 5.0M
2025-04-16 52.03 52.10 51.98 52.09 4.6M
2025-04-15 51.94 52.03 51.90 51.97 2.5M
2025-04-14 51.79 51.95 51.77 51.90 3.1M
2025-04-11 51.73 51.78 51.49 51.68 5.2M
2025-04-10 51.91 52.07 51.77 51.81 4.6M
2025-04-09 51.63 52.12 51.57 52.08 8.3M
2025-04-08 51.99 52.02 51.79 51.83 5.4M
2025-04-07 52.32 52.32 51.82 51.91 12.5M
2025-04-04 52.45 52.47 52.18 52.25 7.3M
2025-04-03 52.35 52.42 52.22 52.38 13.1M
2025-04-02 52.27 52.27 52.17 52.20 11.2M
2025-04-01 52.21 52.30 52.18 52.22 4.3M
2025-03-31 52.38 52.40 52.32 52.37 4.1M
2025-03-28 52.30 52.36 52.29 52.34 7.7M
2025-03-27 52.22 52.26 52.20 52.24 17.0M
2025-03-26 52.24 52.26 52.20 52.21 1.4M
2025-03-25 52.23 52.28 52.21 52.24 2.4M
2025-03-24 52.27 52.28 52.19 52.21 2.1M
2025-03-21 52.33 52.33 52.27 52.28 1.7M
2025-03-20 52.35 52.35 52.25 52.26 2.4M
2025-03-19 52.09 52.27 52.07 52.26 1.9M
2025-03-18 51.96 52.16 51.96 52.13 3.2M
2025-03-17 52.19 52.39 52.06 52.07 5.5M
2025-03-14 52.09 52.20 52.05 52.06 3.5M
2025-03-13 52.02 52.10 51.99 52.09 4.3M
2025-03-12 52.08 52.32 52.02 52.02 3.3M
2025-03-11 52.21 52.24 52.10 52.10 3.5M
2025-03-10 52.18 52.23 52.17 52.20 1.3M
2025-03-07 52.22 52.23 52.08 52.11 2.7M
2025-03-06 52.16 52.18 52.11 52.13 4.4M
2025-03-05 52.23 52.33 52.14 52.14 1.8M
2025-03-04 52.27 52.29 52.17 52.20 5.7M
2025-03-03 52.15 52.19 52.11 52.18 4.8M
2025-02-28 52.29 52.35 52.26 52.35 5.2M
2025-02-27 52.22 52.25 52.20 52.24 3.7M
2025-02-26 52.24 52.26 52.17 52.24 3.0M
2025-02-25 52.23 52.23 52.16 52.21 2.2M
2025-02-24 52.08 52.13 52.05 52.11 2.3M
2025-02-21 52.01 52.10 52.00 52.06 2.8M
2025-02-20 52.01 52.01 51.95 51.98 1.3M
2025-02-19 51.89 51.97 51.89 51.96 3.3M
2025-02-18 52.02 52.02 51.91 51.92 4.6M
2025-02-14 51.96 52.00 51.95 51.96 1.2M
2025-02-13 51.86 51.88 51.80 51.88 1.4M
2025-02-12 51.76 51.77 51.73 51.76 4.9M
2025-02-11 51.82 51.85 51.81 51.84 1.8M
2025-02-10 51.88 51.89 51.84 51.84 1.3M
2025-02-07 51.86 51.86 51.81 51.82 1.6M
2025-02-06 51.92 51.93 51.88 51.89 1.5M
2025-02-05 51.88 51.97 51.88 51.92 2.5M
2025-02-04 51.80 51.89 51.79 51.86 3.8M
2025-02-03 51.81 51.86 51.76 51.79 4.1M
2025-01-31 52.03 52.06 51.98 52.02 4.0M
2025-01-30 52.02 52.05 52.00 52.02 1.9M
2025-01-29 52.04 52.04 51.93 51.99 3.4M
2025-01-28 51.98 52.01 51.96 52.00 2.3M
2025-01-27 51.97 52.01 51.95 52.00 1.2M
2025-01-24 51.86 51.92 51.84 51.88 1.6M
2025-01-23 51.76 51.85 51.76 51.83 2.7M
2025-01-22 51.88 51.88 51.81 51.81 3.8M
2025-01-21 51.83 51.87 51.82 51.86 2.4M
2025-01-17 51.83 51.84 51.79 51.79 1.5M
2025-01-16 51.74 51.83 51.71 51.79 2.0M
2025-01-15 51.76 51.78 51.71 51.76 2.5M
2025-01-14 51.57 51.57 51.52 51.56 2.2M
2025-01-13 51.56 51.56 51.39 51.52 4.2M
2025-01-10 51.55 51.63 51.52 51.54 3.7M
2025-01-08 51.65 51.72 51.64 51.69 3.4M
2025-01-07 51.69 51.73 51.62 51.65 5.3M
2025-01-06 51.67 51.73 51.67 51.69 2.9M
2025-01-03 51.77 51.79 51.68 51.70 3.9M
2025-01-02 51.76 51.78 51.69 51.72 2.4M