Ishares Trust - Cloud Data Tech and Consumer ETF (IDAT) Historical Stock Data
33.66 ↑0.08 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDAT is down -0.21% a day on average. There have been 17 days where Ishares Trust - Cloud Data Tech and Consumer ETF closed green and 13 days where IDAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 33.53 | 33.66 | ↑$0.13 (0.39%) | 33.53 | 33.66 | 476 |
| 2024-12-24 | 33.56 | 33.58 | ↑$0.02 (0.05%) | 33.56 | 33.58 | 168 |
| 2024-12-23 | 33.12 | 33.40 | ↑$0.28 (0.84%) | 33.12 | 33.40 | 2.51K |
| 2024-12-20 | 32.43 | 33.14 | ↑$0.71 (2.20%) | 32.43 | 33.30 | 1.53K |
| 2024-12-19 | 33.14 | 32.62 | ↓$0.52 (-1.58%) | 32.61 | 33.14 | 1.72K |
| 2024-12-18 | 34.25 | 32.93 | ↓$1.32 (-3.86%) | 32.91 | 34.25 | 5.81K |
| 2024-12-17 | 34.47 | 34.08 | ↓$0.39 (-1.13%) | 34.00 | 34.47 | 3K |
| 2024-12-16 | 34.33 | 34.64 | ↑$0.31 (0.90%) | 34.25 | 34.68 | 1.70K |
| 2024-12-13 | 34.06 | 34.20 | ↑$0.14 (0.41%) | 34.06 | 34.20 | 600 |
| 2024-12-12 | 33.77 | 33.74 | ↓$0.03 (-0.10%) | 33.72 | 33.84 | 2.24K |
| 2024-12-11 | 33.38 | 33.66 | ↑$0.28 (0.83%) | 33.38 | 33.75 | 1.28K |
| 2024-12-10 | 33.74 | 33.08 | ↓$0.66 (-1.95%) | 33.08 | 33.74 | 1.38K |
| 2024-12-09 | 34.02 | 33.76 | ↓$0.26 (-0.76%) | 33.69 | 34.05 | 1.98K |
| 2024-12-06 | 33.98 | 33.95 | ↓$0.03 (-0.10%) | 33.92 | 33.98 | 0.97K |
| 2024-12-05 | 33.91 | 33.72 | ↓$0.19 (-0.57%) | 33.72 | 33.99 | 1.35K |
| 2024-12-04 | 33.66 | 33.89 | ↑$0.23 (0.68%) | 33.66 | 33.93 | 5.28K |
| 2024-12-03 | 32.72 | 32.91 | ↑$0.19 (0.57%) | 32.72 | 32.94 | 1.75K |
| 2024-12-02 | 32.66 | 32.84 | ↑$0.18 (0.55%) | 32.66 | 33.01 | 2.22K |
| 2024-11-29 | 32.52 | 32.52 | ↑$0.00 (0.00%) | 32.52 | 32.52 | 131 |
| 2024-11-27 | 32.59 | 32.26 | ↓$0.33 (-1.00%) | 32.26 | 32.59 | 4.69K |
| 2024-11-26 | 32.69 | 32.69 | ↑$0.00 (0.00%) | 32.69 | 32.69 | 327 |
| 2024-11-25 | 32.81 | 32.71 | ↓$0.10 (-0.31%) | 32.71 | 32.81 | 765 |
| 2024-11-22 | 32.51 | 32.51 | ↑$0.00 (0.00%) | 32.51 | 32.51 | 136 |
| 2024-11-21 | 32.13 | 32.13 | ↑$0.00 (0.00%) | 32.13 | 32.13 | 412 |
| 2024-11-20 | 31.41 | 31.42 | ↑$0.01 (0.04%) | 31.19 | 31.42 | 1.16K |
| 2024-11-19 | 31.49 | 31.49 | ↑$0.00 (0.00%) | 31.49 | 31.49 | 166 |
| 2024-11-18 | 31.27 | 31.27 | ↑$0.00 (0.00%) | 31.27 | 31.27 | 348 |
| 2024-11-15 | 31.67 | 31.22 | ↓$0.45 (-1.41%) | 31.22 | 31.68 | 0.99K |
| 2024-11-14 | 31.98 | 31.84 | ↓$0.14 (-0.45%) | 31.84 | 31.98 | 1.08K |
| 2024-11-13 | 32.08 | 31.95 | ↓$0.13 (-0.41%) | 31.95 | 32.13 | 1.29K |
Create an account or log in to view more rows.
$IDAT hold
$IDAT jeez
$IDAT let’s go baby!
$IDAT why is there no volume? Is that suspicious?
$IDAT is it time?
$IDAT watch for a morning dip and rip
$IDAT called it
$IDAT enjoy your weekend
$IDAT is being added
$IDAT i need more