iShares Trust (ITDD) Historical Stock Data
31.48 ↓0.02 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITDD is up 0.02% a day on average. There have been 15 days where iShares Trust closed green and 15 days where ITDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 31.36 | 31.48 | ↑$0.12 (0.38%) | 31.36 | 31.56 | 4.39K |
| 2025-05-21 | 31.79 | 31.50 | ↓$0.29 (-0.91%) | 31.49 | 31.84 | 6.76K |
| 2025-05-20 | 31.89 | 31.87 | ↓$0.02 (-0.06%) | 31.79 | 31.89 | 6.33K |
| 2025-05-19 | 31.65 | 31.91 | ↑$0.26 (0.82%) | 31.65 | 31.92 | 9.48K |
| 2025-05-16 | 31.72 | 31.84 | ↑$0.12 (0.38%) | 31.72 | 31.84 | 8.73K |
| 2025-05-15 | 31.53 | 31.70 | ↑$0.17 (0.54%) | 31.50 | 31.70 | 9.17K |
| 2025-05-14 | 31.63 | 31.52 | ↓$0.11 (-0.35%) | 31.47 | 31.63 | 15.22K |
| 2025-05-13 | 31.50 | 31.59 | ↑$0.09 (0.29%) | 31.44 | 31.59 | 33.77K |
| 2025-05-12 | 31.44 | 31.43 | ↓$0.01 (-0.03%) | 31.27 | 31.44 | 21.91K |
| 2025-05-09 | 31.00 | 30.94 | ↓$0.06 (-0.19%) | 30.91 | 31.00 | 4.65K |
| 2025-05-08 | 30.90 | 30.83 | ↓$0.07 (-0.23%) | 30.83 | 31.03 | 6.69K |
| 2025-05-07 | 30.86 | 30.83 | ↓$0.03 (-0.09%) | 30.81 | 30.89 | 3.86K |
| 2025-05-06 | 30.81 | 30.81 | ↑$0.00 (0.00%) | 30.77 | 30.88 | 9.36K |
| 2025-05-05 | 30.97 | 30.92 | ↓$0.05 (-0.16%) | 30.89 | 31.01 | 16.93K |
| 2025-05-02 | 30.93 | 31.02 | ↑$0.09 (0.29%) | 30.88 | 31.02 | 19.18K |
| 2025-05-01 | 30.78 | 30.60 | ↓$0.18 (-0.58%) | 30.60 | 30.80 | 23.55K |
| 2025-04-30 | 30.25 | 30.62 | ↑$0.37 (1.22%) | 30.25 | 30.62 | 9.03K |
| 2025-04-29 | 30.47 | 30.57 | ↑$0.10 (0.33%) | 30.46 | 30.61 | 6.15K |
| 2025-04-28 | 30.31 | 30.46 | ↑$0.15 (0.49%) | 30.31 | 30.46 | 7.85K |
| 2025-04-25 | 30.23 | 30.35 | ↑$0.12 (0.39%) | 30.15 | 30.35 | 4.47K |
| 2025-04-24 | 29.92 | 30.18 | ↑$0.26 (0.87%) | 29.92 | 30.19 | 7.19K |
| 2025-04-23 | 30.06 | 29.81 | ↓$0.25 (-0.83%) | 29.81 | 30.13 | 12.69K |
| 2025-04-22 | 29.33 | 29.51 | ↑$0.18 (0.61%) | 29.33 | 29.51 | 7.22K |
| 2025-04-21 | 29.20 | 29.00 | ↓$0.20 (-0.68%) | 28.78 | 29.20 | 11.16K |
| 2025-04-17 | 29.47 | 29.43 | ↓$0.04 (-0.14%) | 29.42 | 29.50 | 2.20K |
| 2025-04-16 | 29.50 | 29.34 | ↓$0.16 (-0.54%) | 29.16 | 29.52 | 6.36K |
| 2025-04-15 | 29.54 | 29.61 | ↑$0.07 (0.24%) | 29.54 | 29.70 | 10.66K |
| 2025-04-14 | 29.92 | 29.50 | ↓$0.42 (-1.40%) | 29.41 | 29.92 | 5.74K |
| 2025-04-11 | 28.87 | 29.26 | ↑$0.39 (1.35%) | 28.73 | 29.30 | 14.93K |
| 2025-04-10 | 29.26 | 28.81 | ↓$0.45 (-1.54%) | 28.44 | 29.26 | 54.62K |
Create an account or log in to view more rows.
$ITDD we just getting started
$ITDD holding unfortunately lol
$ITDD my hands are made out of diamonds
$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