iShares Trust (IBIB) Historical Stock Data
25.26 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIB is up 0.01% a day on average. There have been 22 days where iShares Trust closed green and 8 days where IBIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 25.27 | 25.26 | ↓$0.01 (-0.04%) | 25.25 | 25.27 | 6.26K |
| 2024-12-24 | 25.27 | 25.26 | ↓$0.01 (-0.04%) | 25.25 | 25.27 | 9.31K |
| 2024-12-23 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.24 | 25.27 | 54.06K |
| 2024-12-20 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.25 | 25.26 | 7.75K |
| 2024-12-19 | 25.24 | 25.25 | ↑$0.01 (0.04%) | 25.23 | 25.25 | 4.61K |
| 2024-12-18 | 25.24 | 25.24 | ↑$0.00 (0.00%) | 25.23 | 25.24 | 7.52K |
| 2024-12-17 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.49 | 25.50 | 18.03K |
| 2024-12-16 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.48 | 25.50 | 21.56K |
| 2024-12-13 | 25.49 | 25.50 | ↑$0.01 (0.02%) | 25.48 | 25.50 | 17.43K |
| 2024-12-12 | 25.48 | 25.49 | ↑$0.01 (0.04%) | 25.47 | 25.49 | 14.93K |
| 2024-12-11 | 25.47 | 25.48 | ↑$0.01 (0.06%) | 25.47 | 25.48 | 83.48K |
| 2024-12-10 | 25.47 | 25.45 | ↓$0.02 (-0.08%) | 25.45 | 25.47 | 7.21K |
| 2024-12-09 | 25.46 | 25.47 | ↑$0.01 (0.04%) | 25.45 | 25.47 | 16.31K |
| 2024-12-06 | 25.45 | 25.46 | ↑$0.00 (0.02%) | 25.45 | 25.46 | 5.89K |
| 2024-12-05 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.44 | 25.45 | 6.01K |
| 2024-12-04 | 25.45 | 25.44 | ↓$0.01 (-0.02%) | 25.44 | 25.45 | 5.32K |
| 2024-12-03 | 25.43 | 25.45 | ↑$0.02 (0.08%) | 25.43 | 25.45 | 17.97K |
| 2024-12-02 | 25.43 | 25.44 | ↑$0.01 (0.04%) | 25.42 | 25.44 | 4.40K |
| 2024-11-29 | 25.45 | 25.43 | ↓$0.02 (-0.09%) | 25.42 | 25.45 | 1.20K |
| 2024-11-27 | 25.41 | 25.43 | ↑$0.02 (0.08%) | 25.41 | 25.43 | 9.14K |
| 2024-11-26 | 25.41 | 25.42 | ↑$0.01 (0.04%) | 25.41 | 25.42 | 12.41K |
| 2024-11-25 | 25.43 | 25.42 | ↓$0.01 (-0.04%) | 25.41 | 25.43 | 19.94K |
| 2024-11-22 | 25.41 | 25.43 | ↑$0.02 (0.08%) | 25.41 | 25.43 | 3.48K |
| 2024-11-21 | 25.43 | 25.42 | ↓$0.01 (-0.04%) | 25.40 | 25.43 | 5.88K |
| 2024-11-20 | 25.41 | 25.42 | ↑$0.01 (0.04%) | 25.41 | 25.42 | 12.38K |
| 2024-11-19 | 25.40 | 25.41 | ↑$0.01 (0.04%) | 25.39 | 25.41 | 12.12K |
| 2024-11-18 | 25.39 | 25.41 | ↑$0.02 (0.06%) | 25.39 | 25.41 | 23.74K |
| 2024-11-15 | 25.39 | 25.39 | ↓$0.00 (-0.02%) | 25.38 | 25.39 | 4.95K |
| 2024-11-14 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.37 | 25.39 | 6.70K |
| 2024-11-13 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.36 | 25.38 | 18.85K |
Create an account or log in to view more rows.
$IBIB Not Selling
Hodling for thousands!
$IBIB Hold on to your Butts.
$IBIB hot trash
$IBIB This is just getting warmed up.
$IBIB where’s the WSB guys at? Still sleeping?
$IBIB already bouncing back.
$IBIB it begins tomorrow
$IBIB When they tell me diversifying is for idiots
$IBIB what time we going green?
$IBIB we back