iShares Trust (ITDD) Historical Stock Data
30.58 ↓0.24 (-0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITDD is down -0.12% a day on average. There have been 14 days where iShares Trust closed green and 16 days where ITDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.25 | 30.58 | ↑$0.33 (1.10%) | 30.25 | 30.72 | 4K |
| 2024-12-19 | 31.08 | 30.82 | ↓$0.26 (-0.84%) | 30.82 | 31.08 | 6.29K |
| 2024-12-18 | 31.68 | 30.91 | ↓$0.77 (-2.43%) | 30.91 | 31.70 | 9.94K |
| 2024-12-17 | 31.64 | 31.67 | ↑$0.03 (0.08%) | 31.64 | 31.67 | 2.71K |
| 2024-12-16 | 31.74 | 31.78 | ↑$0.04 (0.13%) | 31.74 | 31.81 | 8.86K |
| 2024-12-13 | 31.88 | 31.74 | ↓$0.14 (-0.44%) | 31.69 | 31.88 | 4.35K |
| 2024-12-12 | 31.89 | 31.80 | ↓$0.09 (-0.28%) | 31.80 | 31.93 | 2.64K |
| 2024-12-11 | 31.96 | 31.96 | ↓$0.00 (0.00%) | 31.93 | 31.98 | 4.50K |
| 2024-12-10 | 32.07 | 31.85 | ↓$0.22 (-0.69%) | 31.83 | 32.07 | 24.51K |
| 2024-12-09 | 32.20 | 32.02 | ↓$0.18 (-0.56%) | 32.02 | 32.20 | 1.38K |
| 2024-12-06 | 32.11 | 32.11 | ↓$0.00 (-0.02%) | 32.07 | 32.14 | 2.93K |
| 2024-12-05 | 32.11 | 32.07 | ↓$0.04 (-0.12%) | 32.06 | 32.11 | 1.91K |
| 2024-12-04 | 32.00 | 32.07 | ↑$0.07 (0.22%) | 31.95 | 32.07 | 5.40K |
| 2024-12-03 | 31.89 | 31.90 | ↑$0.01 (0.03%) | 31.88 | 31.94 | 10.81K |
| 2024-12-02 | 31.95 | 31.90 | ↓$0.05 (-0.17%) | 31.81 | 31.95 | 7.42K |
| 2024-11-29 | 31.80 | 31.88 | ↑$0.08 (0.24%) | 31.80 | 31.88 | 1.34K |
| 2024-11-27 | 31.76 | 31.68 | ↓$0.08 (-0.24%) | 31.68 | 31.76 | 4.80K |
| 2024-11-26 | 31.67 | 31.70 | ↑$0.03 (0.09%) | 31.64 | 31.70 | 12.68K |
| 2024-11-25 | 31.75 | 31.67 | ↓$0.08 (-0.25%) | 31.67 | 31.75 | 3.04K |
| 2024-11-22 | 31.45 | 31.48 | ↑$0.03 (0.09%) | 31.39 | 31.48 | 3.16K |
| 2024-11-21 | 31.35 | 31.36 | ↑$0.01 (0.04%) | 31.35 | 31.36 | 598 |
| 2024-11-20 | 31.15 | 31.22 | ↑$0.07 (0.24%) | 31.08 | 31.22 | 3.95K |
| 2024-11-19 | 31.08 | 31.25 | ↑$0.17 (0.55%) | 31.04 | 31.29 | 2.04K |
| 2024-11-18 | 31.07 | 31.18 | ↑$0.11 (0.35%) | 31.00 | 31.18 | 5.49K |
| 2024-11-15 | 31.03 | 31.03 | ↑$0.00 (0.01%) | 30.99 | 31.03 | 4.32K |
| 2024-11-14 | 31.40 | 31.26 | ↓$0.14 (-0.45%) | 31.25 | 31.41 | 6.40K |
| 2024-11-13 | 31.41 | 31.36 | ↓$0.06 (-0.19%) | 31.36 | 31.43 | 3.73K |
| 2024-11-12 | 31.50 | 31.42 | ↓$0.08 (-0.25%) | 31.36 | 31.50 | 3.74K |
| 2024-11-11 | 31.70 | 31.67 | ↓$0.03 (-0.09%) | 31.67 | 31.72 | 7.23K |
| 2024-11-08 | 31.65 | 31.68 | ↑$0.03 (0.10%) | 31.60 | 31.69 | 15.34K |
Create an account or log in to view more rows.
$ITDD tomorrow will be an explosion day
I believe it!
$ITDD Bears get cremated today
$ITDD Games being played here.
$ITDD bought more
$ITDD HODLing
and buying more when I can.
$ITDD we need to get moving
$ITDD watch for another rejection up here
$ITDD Spike it!
$ITDD Here we go!!!
$ITDD Holding