iShares Trust (IBDY) Historical Stock Data
25.13 ↑0.03 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDY is down -0.10% a day on average. There have been 13 days where iShares Trust closed green and 17 days where IBDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 25.02 | 25.13 | ↑$0.11 (0.44%) | 24.92 | 25.15 | 135.12K |
| 2024-12-24 | 25.00 | 25.10 | ↑$0.10 (0.40%) | 25.00 | 25.11 | 138.25K |
| 2024-12-23 | 25.11 | 25.04 | ↓$0.07 (-0.28%) | 25.03 | 25.14 | 341.04K |
| 2024-12-20 | 25.11 | 25.13 | ↑$0.02 (0.08%) | 25.08 | 25.21 | 359.91K |
| 2024-12-19 | 25.14 | 25.00 | ↓$0.14 (-0.56%) | 24.96 | 25.14 | 229.03K |
| 2024-12-18 | 25.42 | 25.13 | ↓$0.29 (-1.14%) | 25.13 | 25.42 | 163.39K |
| 2024-12-17 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.47 | 25.52 | 103.38K |
| 2024-12-16 | 25.53 | 25.52 | ↓$0.01 (-0.04%) | 25.48 | 25.54 | 85.50K |
| 2024-12-13 | 25.49 | 25.47 | ↓$0.02 (-0.08%) | 25.46 | 25.56 | 74.52K |
| 2024-12-12 | 25.69 | 25.59 | ↓$0.10 (-0.39%) | 25.57 | 25.69 | 115.86K |
| 2024-12-11 | 25.79 | 25.71 | ↓$0.08 (-0.31%) | 25.69 | 25.79 | 69.99K |
| 2024-12-10 | 25.74 | 25.74 | ↑$0.00 (0.00%) | 25.69 | 25.76 | 76.70K |
| 2024-12-09 | 25.76 | 25.74 | ↓$0.02 (-0.08%) | 25.74 | 25.79 | 80.73K |
| 2024-12-06 | 25.82 | 25.82 | ↑$0.00 (0.00%) | 25.74 | 25.83 | 84.52K |
| 2024-12-05 | 25.73 | 25.75 | ↑$0.02 (0.08%) | 25.69 | 25.76 | 74.38K |
| 2024-12-04 | 25.62 | 25.76 | ↑$0.13 (0.53%) | 25.62 | 25.77 | 73.79K |
| 2024-12-03 | 25.76 | 25.66 | ↓$0.11 (-0.41%) | 25.64 | 25.76 | 155.31K |
| 2024-12-02 | 25.65 | 25.71 | ↑$0.06 (0.25%) | 25.65 | 25.76 | 48.57K |
| 2024-11-29 | 25.82 | 25.83 | ↑$0.01 (0.04%) | 25.76 | 25.83 | 28.21K |
| 2024-11-27 | 25.67 | 25.70 | ↑$0.02 (0.10%) | 25.62 | 25.71 | 246.61K |
| 2024-11-26 | 25.65 | 25.61 | ↓$0.04 (-0.16%) | 25.54 | 25.65 | 70.39K |
| 2024-11-25 | 25.74 | 25.67 | ↓$0.07 (-0.27%) | 25.59 | 25.74 | 103.18K |
| 2024-11-22 | 25.42 | 25.40 | ↓$0.02 (-0.08%) | 25.38 | 25.43 | 79.84K |
| 2024-11-21 | 25.42 | 25.39 | ↓$0.03 (-0.12%) | 25.37 | 25.47 | 132.23K |
| 2024-11-20 | 25.41 | 25.39 | ↓$0.02 (-0.08%) | 25.36 | 25.44 | 101.35K |
| 2024-11-19 | 25.50 | 25.45 | ↓$0.05 (-0.20%) | 25.43 | 25.50 | 157.94K |
| 2024-11-18 | 25.37 | 25.40 | ↑$0.03 (0.12%) | 25.31 | 25.41 | 228.71K |
| 2024-11-15 | 25.30 | 25.36 | ↑$0.06 (0.24%) | 25.23 | 25.40 | 120.11K |
| 2024-11-14 | 25.40 | 25.32 | ↓$0.08 (-0.31%) | 25.31 | 25.41 | 157.96K |
| 2024-11-13 | 25.51 | 25.34 | ↓$0.17 (-0.67%) | 25.33 | 25.51 | 84.05K |
Create an account or log in to view more rows.
$IBDY rubbish
$IBDY BOUGHT TODAY!
$IBDY I think I like this stock more everyday
$IBDY how long until we take off?
$IBDY gonna come down hard today
$IBDY hello
please hold.
$IBDY I’ll be buying more if this dips!
$IBDY The best investment you can make is an investment in yourself or another person
$IBDY When they tell me diversifying is for idiots
$IBDY volume = money