iShares Trust (ITDB) Historical Stock Data
29.43 ↓0.39 (-1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITDB is down -0.15% a day on average. There have been 11 days where iShares Trust closed green and 19 days where ITDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.23 | 29.43 | ↑$0.20 (0.68%) | 29.23 | 29.56 | 11.33K |
| 2024-12-19 | 30.00 | 29.82 | ↓$0.18 (-0.60%) | 29.82 | 30.00 | 10.99K |
| 2024-12-18 | 30.47 | 29.91 | ↓$0.56 (-1.82%) | 29.89 | 30.50 | 14.23K |
| 2024-12-17 | 30.52 | 30.48 | ↓$0.04 (-0.12%) | 30.47 | 30.52 | 7.97K |
| 2024-12-16 | 30.61 | 30.57 | ↓$0.04 (-0.13%) | 30.56 | 30.61 | 13.34K |
| 2024-12-13 | 30.68 | 30.52 | ↓$0.16 (-0.54%) | 30.51 | 30.68 | 5.18K |
| 2024-12-12 | 30.70 | 30.61 | ↓$0.09 (-0.29%) | 30.61 | 30.72 | 6.21K |
| 2024-12-11 | 30.82 | 30.78 | ↓$0.04 (-0.13%) | 30.75 | 30.82 | 16.88K |
| 2024-12-10 | 30.76 | 30.68 | ↓$0.08 (-0.27%) | 30.68 | 30.76 | 9.05K |
| 2024-12-09 | 30.96 | 30.80 | ↓$0.16 (-0.52%) | 30.80 | 30.96 | 9.08K |
| 2024-12-06 | 30.97 | 30.90 | ↓$0.07 (-0.24%) | 30.88 | 30.97 | 3.99K |
| 2024-12-05 | 30.87 | 30.86 | ↓$0.01 (-0.03%) | 30.84 | 30.88 | 4.86K |
| 2024-12-04 | 30.81 | 30.84 | ↑$0.03 (0.11%) | 30.81 | 30.84 | 679 |
| 2024-12-03 | 30.79 | 30.71 | ↓$0.08 (-0.25%) | 30.70 | 30.79 | 5.48K |
| 2024-12-02 | 30.77 | 30.72 | ↓$0.05 (-0.16%) | 30.64 | 30.77 | 19.42K |
| 2024-11-29 | 30.65 | 30.70 | ↑$0.05 (0.18%) | 30.65 | 30.70 | 674 |
| 2024-11-27 | 30.59 | 30.53 | ↓$0.06 (-0.19%) | 30.53 | 30.60 | 8.81K |
| 2024-11-26 | 30.50 | 30.51 | ↑$0.01 (0.03%) | 30.40 | 30.51 | 5.98K |
| 2024-11-25 | 30.51 | 30.51 | ↑$0.00 (0.01%) | 30.45 | 30.52 | 9.81K |
| 2024-11-22 | 30.28 | 30.31 | ↑$0.03 (0.09%) | 30.27 | 30.33 | 8.40K |
| 2024-11-21 | 30.14 | 30.23 | ↑$0.09 (0.30%) | 30.14 | 30.26 | 6.89K |
| 2024-11-20 | 30.18 | 30.14 | ↓$0.04 (-0.14%) | 30.05 | 30.18 | 9.33K |
| 2024-11-19 | 30.05 | 30.17 | ↑$0.12 (0.39%) | 30.02 | 30.17 | 1.25K |
| 2024-11-18 | 30.03 | 30.09 | ↑$0.05 (0.18%) | 30.03 | 30.09 | 0.92K |
| 2024-11-15 | 30.05 | 29.99 | ↓$0.06 (-0.19%) | 29.97 | 30.05 | 2.42K |
| 2024-11-14 | 30.23 | 30.13 | ↓$0.09 (-0.31%) | 30.13 | 30.25 | 2.83K |
| 2024-11-13 | 30.30 | 30.21 | ↓$0.09 (-0.29%) | 30.21 | 30.30 | 3.70K |
| 2024-11-12 | 30.39 | 30.26 | ↓$0.13 (-0.44%) | 30.26 | 30.39 | 1.72K |
| 2024-11-11 | 30.51 | 30.52 | ↑$0.01 (0.03%) | 30.50 | 30.52 | 3.55K |
| 2024-11-08 | 30.49 | 30.49 | ↑$0.00 (0.00%) | 30.45 | 30.49 | 8.64K |
Create an account or log in to view more rows.
$ITDB looking good today??
$ITDB Moon soon
$ITDB the best advice has been no stop losses. Would have cost a fortune!!!
$ITDB yeeeeeee haw
$ITDB wow. The volume is so low today. Unreal
$ITDB whelp. you win this round. goodluck
$ITDB Longs will be rewarded handsomely
$ITDB let's gooooooo
$ITDB called it
$ITDB jeez