iShares Trust (ITDD) Historical Stock Data
31.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITDD is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 31.56 | 31.71 | ↑$0.15 (0.48%) | 31.56 | 31.71 | 12.02K |
| 2024-11-06 | 31.39 | 31.36 | ↓$0.03 (-0.10%) | 31.14 | 31.39 | 14.74K |
| 2024-11-05 | 30.91 | 31.14 | ↑$0.23 (0.74%) | 30.91 | 31.14 | 2.98K |
| 2024-11-04 | 30.91 | 30.82 | ↓$0.09 (-0.29%) | 30.80 | 30.91 | 4.42K |
| 2024-11-01 | 30.93 | 30.78 | ↓$0.15 (-0.48%) | 30.78 | 31.00 | 2.62K |
| 2024-10-31 | 30.98 | 30.77 | ↓$0.21 (-0.68%) | 30.77 | 30.98 | 5.58K |
| 2024-10-30 | 31.16 | 31.12 | ↓$0.04 (-0.13%) | 31.11 | 31.21 | 15.84K |
| 2024-10-29 | 31.17 | 31.21 | ↑$0.04 (0.13%) | 31.14 | 31.21 | 4.73K |
| 2024-10-28 | 31.23 | 31.21 | ↓$0.02 (-0.06%) | 31.21 | 31.23 | 3.85K |
| 2024-10-25 | 31.28 | 31.10 | ↓$0.18 (-0.59%) | 31.10 | 31.28 | 1.68K |
| 2024-10-24 | 31.34 | 31.17 | ↓$0.17 (-0.54%) | 31.13 | 31.34 | 5.24K |
| 2024-10-23 | 31.22 | 31.09 | ↓$0.13 (-0.42%) | 31.02 | 31.22 | 6.16K |
| 2024-10-22 | 31.27 | 31.31 | ↑$0.04 (0.14%) | 31.25 | 31.31 | 10.37K |
| 2024-10-21 | 31.49 | 31.36 | ↓$0.13 (-0.41%) | 31.31 | 31.49 | 5.61K |
| 2024-10-18 | 31.54 | 31.55 | ↑$0.01 (0.04%) | 31.54 | 31.55 | 2.66K |
| 2024-10-17 | 31.51 | 31.43 | ↓$0.08 (-0.26%) | 31.43 | 31.51 | 8.71K |
| 2024-10-16 | 31.43 | 31.51 | ↑$0.08 (0.25%) | 31.43 | 31.53 | 7.05K |
| 2024-10-15 | 31.50 | 31.34 | ↓$0.16 (-0.52%) | 31.34 | 31.52 | 1.81K |
| 2024-10-14 | 31.43 | 31.53 | ↑$0.10 (0.33%) | 31.38 | 31.54 | 6.38K |
| 2024-10-11 | 31.29 | 31.40 | ↑$0.11 (0.35%) | 31.29 | 31.40 | 3.49K |
| 2024-10-10 | 31.23 | 31.23 | ↑$0.00 (0.00%) | 31.23 | 31.23 | 473 |
Create an account or log in to view more rows.
$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
$ITDD what happen