iShares Trust (IBIE) Historical Stock Data
Historical Data
In the past 30 trading days, IBIE is down -0.02% a day on average. There have been 14 days where iShares Trust closed green and 16 days where IBIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 25.38 | 25.41 | ↑$0.03 (0.12%) | 25.36 | 25.41 | 8.41K |
| 2024-12-30 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.35 | 25.36 | 7.36K |
| 2024-12-27 | 25.32 | 25.31 | ↓$0.01 (-0.04%) | 25.31 | 25.33 | 14.89K |
| 2024-12-26 | 25.31 | 25.33 | ↑$0.02 (0.08%) | 25.29 | 25.33 | 14.66K |
| 2024-12-24 | 25.30 | 25.32 | ↑$0.02 (0.08%) | 25.29 | 25.32 | 6.02K |
| 2024-12-23 | 25.31 | 25.30 | ↓$0.01 (-0.04%) | 25.29 | 25.33 | 8.24K |
| 2024-12-20 | 25.31 | 25.31 | ↓$0.00 (-0.01%) | 25.31 | 25.34 | 17.01K |
| 2024-12-19 | 25.32 | 25.28 | ↓$0.05 (-0.18%) | 25.28 | 25.32 | 4.49K |
| 2024-12-18 | 25.43 | 25.31 | ↓$0.13 (-0.49%) | 25.31 | 25.43 | 9.36K |
| 2024-12-17 | 25.60 | 25.60 | ↓$0.00 (0.00%) | 25.60 | 25.62 | 9.02K |
| 2024-12-16 | 25.65 | 25.63 | ↓$0.02 (-0.08%) | 25.63 | 25.66 | 38.88K |
| 2024-12-13 | 25.70 | 25.65 | ↓$0.05 (-0.19%) | 25.64 | 25.70 | 1.55K |
| 2024-12-12 | 25.72 | 25.70 | ↓$0.02 (-0.09%) | 25.70 | 25.72 | 13.95K |
| 2024-12-11 | 25.74 | 25.72 | ↓$0.02 (-0.08%) | 25.70 | 25.74 | 7.45K |
| 2024-12-10 | 25.70 | 25.72 | ↑$0.02 (0.06%) | 25.69 | 25.72 | 9.91K |
| 2024-12-09 | 25.73 | 25.72 | ↓$0.01 (-0.04%) | 25.70 | 25.73 | 12.53K |
| 2024-12-06 | 25.76 | 25.74 | ↓$0.02 (-0.07%) | 25.73 | 25.76 | 4.69K |
| 2024-12-05 | 25.71 | 25.72 | ↑$0.01 (0.04%) | 25.70 | 25.72 | 5.29K |
| 2024-12-04 | 25.72 | 25.74 | ↑$0.02 (0.08%) | 25.72 | 25.74 | 4.73K |
| 2024-12-03 | 25.72 | 25.71 | ↓$0.01 (-0.04%) | 25.69 | 25.72 | 18.46K |
| 2024-12-02 | 25.67 | 25.68 | ↑$0.01 (0.04%) | 25.67 | 25.69 | 2.27K |
| 2024-11-29 | 25.67 | 25.62 | ↓$0.05 (-0.20%) | 25.62 | 25.67 | 6.04K |
| 2024-11-27 | 25.63 | 25.66 | ↑$0.03 (0.12%) | 25.63 | 25.66 | 11.08K |
| 2024-11-26 | 25.62 | 25.61 | ↓$0.01 (-0.04%) | 25.59 | 25.63 | 7.51K |
| 2024-11-25 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.61 | 25.63 | 4.41K |
| 2024-11-22 | 25.56 | 25.59 | ↑$0.03 (0.12%) | 25.56 | 25.59 | 5.66K |
| 2024-11-21 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.58 | 25.62 | 5.64K |
| 2024-11-20 | 25.62 | 25.61 | ↓$0.01 (-0.06%) | 25.61 | 25.63 | 9.12K |
| 2024-11-19 | 25.61 | 25.62 | ↑$0.02 (0.06%) | 25.60 | 25.63 | 15.65K |
| 2024-11-18 | 25.56 | 25.59 | ↑$0.03 (0.12%) | 25.56 | 25.59 | 18.98K |
Create an account or log in to view more rows.
$IBIE we need more volume
$IBIE fuck all u greedy bulls
$IBIE MACD turned bullish
$IBIE BULLS ALPHA
BEARS BETA
$IBIE time to run
$IBIE time to make a big run Monday morning. Let's get it! ????????????????????????????
$IBIE When in doubt...
$IBIE lets go <3
$IBIE let’s go baby!
$IBIE buy and hold and get rewarded