iShares Trust (ITDA) Historical Stock Data
28.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITDA is down -0.08% a day on average. There have been 13 days where iShares Trust closed green and 17 days where ITDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 28.60 | 28.64 | ↑$0.04 (0.14%) | 28.60 | 28.64 | 165 |
| 2024-11-14 | 28.84 | 28.74 | ↓$0.10 (-0.35%) | 28.74 | 28.84 | 696 |
| 2024-11-13 | 28.88 | 28.79 | ↓$0.09 (-0.31%) | 28.79 | 28.89 | 8.08K |
| 2024-11-12 | 28.87 | 28.85 | ↓$0.02 (-0.07%) | 28.85 | 28.87 | 411 |
| 2024-11-11 | 29.06 | 29.02 | ↓$0.04 (-0.14%) | 29.02 | 29.06 | 532 |
| 2024-11-08 | 29.03 | 29.04 | ↑$0.01 (0.02%) | 29.03 | 29.07 | 7.02K |
| 2024-11-07 | 28.96 | 29.03 | ↑$0.08 (0.26%) | 28.94 | 29.06 | 9.02K |
| 2024-11-06 | 28.71 | 28.80 | ↑$0.09 (0.30%) | 28.70 | 28.82 | 7.71K |
| 2024-11-05 | 28.57 | 28.77 | ↑$0.20 (0.70%) | 28.57 | 28.77 | 2.64K |
| 2024-11-04 | 28.58 | 28.57 | ↓$0.01 (-0.03%) | 28.57 | 28.59 | 517 |
| 2024-11-01 | 29.35 | 29.14 | ↓$0.22 (-0.73%) | 29.14 | 29.35 | 3.97K |
| 2024-10-31 | 29.32 | 29.19 | ↓$0.13 (-0.44%) | 29.16 | 29.32 | 2.61K |
| 2024-10-30 | 29.46 | 29.36 | ↓$0.10 (-0.34%) | 29.36 | 29.46 | 316 |
| 2024-10-29 | 29.38 | 29.42 | ↑$0.04 (0.12%) | 29.38 | 29.42 | 363 |
| 2024-10-28 | 29.48 | 29.42 | ↓$0.06 (-0.20%) | 29.42 | 29.48 | 1.19K |
| 2024-10-25 | 29.53 | 29.37 | ↓$0.16 (-0.54%) | 29.37 | 29.53 | 482 |
| 2024-10-24 | 29.48 | 29.43 | ↓$0.05 (-0.15%) | 29.43 | 29.48 | 2.43K |
| 2024-10-23 | 29.46 | 29.37 | ↓$0.09 (-0.30%) | 29.34 | 29.46 | 1.42K |
| 2024-10-22 | 29.53 | 29.52 | ↓$0.01 (-0.03%) | 29.52 | 29.53 | 592 |
| 2024-10-21 | 29.66 | 29.53 | ↓$0.13 (-0.45%) | 29.52 | 29.66 | 1.71K |
| 2024-10-18 | 29.70 | 29.72 | ↑$0.02 (0.06%) | 29.70 | 29.73 | 4.51K |
| 2024-10-17 | 29.65 | 29.65 | ↓$0.00 (-0.02%) | 29.65 | 29.65 | 362 |
| 2024-10-16 | 29.73 | 29.73 | ↑$0.00 (0.00%) | 29.73 | 29.73 | 31 |
| 2024-10-15 | 29.65 | 29.65 | ↑$0.00 (0.00%) | 29.65 | 29.65 | 8 |
| 2024-10-14 | 29.68 | 29.70 | ↑$0.02 (0.07%) | 29.68 | 29.70 | 419 |
| 2024-10-11 | 29.65 | 29.65 | ↓$0.00 (-0.01%) | 29.65 | 29.65 | 351 |
| 2024-10-10 | 29.56 | 29.56 | ↑$0.00 (0.00%) | 29.56 | 29.56 | 18 |
| 2024-10-09 | 29.58 | 29.59 | ↑$0.01 (0.02%) | 29.58 | 29.59 | 502 |
| 2024-10-08 | 29.51 | 29.57 | ↑$0.06 (0.19%) | 29.51 | 29.57 | 1.26K |
| 2024-10-07 | 29.57 | 29.52 | ↓$0.05 (-0.17%) | 29.50 | 29.58 | 2.37K |
Create an account or log in to view more rows.
$ITDA omg this is bullshit
$ITDA i need more
$ITDA last chance to load imo
$ITDA we like the stock
$ITDA time will come
$ITDA to the moon!
$ITDA my put options are fine
$ITDA whelp. you win this round. goodluck
$ITDA buy and hold and get rewarded
$ITDA The squeeze is coming