iShares Trust (IBIF) Historical Stock Data
26.19 ↑0.02 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIF is down -0.05% a day on average. There have been 15 days where iShares Trust closed green and 15 days where IBIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.23 | 26.19 | ↓$0.04 (-0.15%) | 26.19 | 26.24 | 5.20K |
| 2025-05-08 | 26.18 | 26.17 | ↓$0.01 (-0.04%) | 26.15 | 26.18 | 4.76K |
| 2025-05-07 | 26.21 | 26.23 | ↑$0.02 (0.06%) | 26.20 | 26.26 | 5.50K |
| 2025-05-06 | 26.17 | 26.22 | ↑$0.05 (0.19%) | 26.17 | 26.22 | 3.23K |
| 2025-05-05 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.11 | 26.16 | 5.60K |
| 2025-05-02 | 26.21 | 26.16 | ↓$0.04 (-0.17%) | 26.14 | 26.21 | 1.34K |
| 2025-05-01 | 26.30 | 26.28 | ↓$0.02 (-0.08%) | 26.27 | 26.31 | 4.79K |
| 2025-04-30 | 26.29 | 26.36 | ↑$0.07 (0.27%) | 26.29 | 26.36 | 4.50K |
| 2025-04-29 | 26.26 | 26.26 | ↑$0.00 (0.00%) | 26.25 | 26.28 | 5.77K |
| 2025-04-28 | 26.23 | 26.26 | ↑$0.03 (0.10%) | 26.21 | 26.26 | 6.82K |
| 2025-04-25 | 26.17 | 26.19 | ↑$0.02 (0.08%) | 26.17 | 26.19 | 18.04K |
| 2025-04-24 | 26.10 | 26.15 | ↑$0.05 (0.19%) | 26.09 | 26.16 | 4.76K |
| 2025-04-23 | 26.13 | 26.04 | ↓$0.09 (-0.35%) | 26.04 | 26.13 | 3.92K |
| 2025-04-22 | 25.99 | 26.03 | ↑$0.04 (0.15%) | 25.99 | 26.04 | 7.65K |
| 2025-04-21 | 26.01 | 25.97 | ↓$0.04 (-0.14%) | 25.97 | 26.06 | 6.93K |
| 2025-04-17 | 26.03 | 26.02 | ↓$0.01 (-0.06%) | 25.99 | 26.04 | 2.62K |
| 2025-04-16 | 25.91 | 25.95 | ↑$0.04 (0.15%) | 25.91 | 25.96 | 4.71K |
| 2025-04-15 | 25.95 | 25.89 | ↓$0.05 (-0.20%) | 25.89 | 25.95 | 4.22K |
| 2025-04-14 | 25.90 | 25.87 | ↓$0.03 (-0.12%) | 25.85 | 25.90 | 18.51K |
| 2025-04-11 | 25.62 | 25.76 | ↑$0.14 (0.56%) | 25.55 | 25.76 | 11.77K |
| 2025-04-10 | 25.96 | 25.83 | ↓$0.14 (-0.52%) | 25.83 | 25.97 | 11K |
| 2025-04-09 | 25.86 | 25.95 | ↑$0.09 (0.35%) | 25.86 | 25.95 | 11.07K |
| 2025-04-08 | 25.99 | 26.00 | ↑$0.01 (0.04%) | 25.99 | 26.05 | 4.08K |
| 2025-04-07 | 26.13 | 25.95 | ↓$0.18 (-0.71%) | 25.95 | 26.13 | 6.09K |
| 2025-04-04 | 26.32 | 26.16 | ↓$0.16 (-0.61%) | 26.15 | 26.33 | 20.42K |
| 2025-04-03 | 26.29 | 26.25 | ↓$0.04 (-0.15%) | 26.25 | 26.31 | 3.99K |
| 2025-04-02 | 26.13 | 26.04 | ↓$0.09 (-0.36%) | 26.04 | 26.13 | 0.91K |
| 2025-04-01 | 26.16 | 26.09 | ↓$0.07 (-0.27%) | 26.09 | 26.16 | 2.77K |
| 2025-03-31 | 26.38 | 26.39 | ↑$0.01 (0.04%) | 26.36 | 26.41 | 10.34K |
| 2025-03-28 | 26.28 | 26.33 | ↑$0.05 (0.21%) | 26.28 | 26.34 | 8.65K |
Create an account or log in to view more rows.
$IBIF God dammit
$IBIF breaking out of this wedge sooner than later
$IBIF bounce back baby
$IBIF going green
$IBIF looking ready to breakout soon.
$IBIF headed back to all time highs shortly
$IBIF hot damn <3
$IBIF steady steady n hold
$IBIF Spike it!
$IBIF Move up
let's buy