iShares Trust (IBDZ) Historical Stock Data
26.33 ↓0.11 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDZ is down -0.09% a day on average. There have been 12 days where iShares Trust closed green and 18 days where IBDZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 26.42 | 26.33 | ↓$0.09 (-0.34%) | 26.32 | 26.42 | 99.51K |
| 2025-12-11 | 26.47 | 26.44 | ↓$0.03 (-0.11%) | 26.44 | 26.52 | 153.38K |
| 2025-12-10 | 26.33 | 26.45 | ↑$0.12 (0.46%) | 26.33 | 26.48 | 112.98K |
| 2025-12-09 | 26.43 | 26.33 | ↓$0.10 (-0.38%) | 26.33 | 26.43 | 193.97K |
| 2025-12-08 | 26.43 | 26.37 | ↓$0.06 (-0.23%) | 26.35 | 26.43 | 167.20K |
| 2025-12-05 | 26.47 | 26.43 | ↓$0.04 (-0.15%) | 26.42 | 26.48 | 148.45K |
| 2025-12-04 | 26.47 | 26.45 | ↓$0.02 (-0.08%) | 26.44 | 26.48 | 299.40K |
| 2025-12-03 | 26.47 | 26.48 | ↑$0.01 (0.04%) | 26.47 | 26.53 | 569.38K |
| 2025-12-02 | 26.42 | 26.43 | ↑$0.01 (0.04%) | 26.41 | 26.49 | 694.45K |
| 2025-12-01 | 26.40 | 26.41 | ↑$0.01 (0.04%) | 26.36 | 26.44 | 89.67K |
| 2025-11-28 | 26.65 | 26.66 | ↑$0.01 (0.04%) | 26.60 | 26.68 | 38.01K |
| 2025-11-26 | 26.91 | 26.71 | ↓$0.20 (-0.74%) | 26.58 | 26.91 | 111.41K |
| 2025-11-25 | 26.56 | 26.64 | ↑$0.08 (0.30%) | 26.54 | 26.64 | 72.40K |
| 2025-11-24 | 26.49 | 26.53 | ↑$0.04 (0.15%) | 26.47 | 26.56 | 145.44K |
| 2025-11-21 | 26.40 | 26.47 | ↑$0.07 (0.27%) | 26.38 | 26.47 | 421.94K |
| 2025-11-20 | 26.37 | 26.38 | ↑$0.01 (0.04%) | 26.33 | 26.48 | 114.82K |
| 2025-11-19 | 26.37 | 26.34 | ↓$0.03 (-0.11%) | 26.31 | 26.48 | 177.05K |
| 2025-11-18 | 26.33 | 26.34 | ↑$0.01 (0.04%) | 26.29 | 26.42 | 76.12K |
| 2025-11-17 | 26.35 | 26.28 | ↓$0.07 (-0.27%) | 26.28 | 26.35 | 174.65K |
| 2025-11-14 | 26.38 | 26.26 | ↓$0.12 (-0.45%) | 26.26 | 26.48 | 112.90K |
| 2025-11-13 | 26.35 | 26.34 | ↓$0.01 (-0.04%) | 26.33 | 26.45 | 141.81K |
| 2025-11-12 | 26.49 | 26.45 | ↓$0.04 (-0.15%) | 26.43 | 26.56 | 195.09K |
| 2025-11-11 | 26.41 | 26.47 | ↑$0.06 (0.23%) | 26.40 | 26.49 | 176.01K |
| 2025-11-10 | 26.40 | 26.35 | ↓$0.05 (-0.19%) | 26.35 | 26.48 | 253.46K |
| 2025-11-07 | 26.40 | 26.36 | ↓$0.04 (-0.15%) | 26.35 | 26.40 | 89.73K |
| 2025-11-06 | 26.39 | 26.38 | ↓$0.01 (-0.04%) | 26.36 | 26.41 | 66.66K |
| 2025-11-05 | 26.35 | 26.27 | ↓$0.08 (-0.30%) | 26.26 | 26.61 | 116.04K |
| 2025-11-04 | 26.31 | 26.36 | ↑$0.05 (0.19%) | 26.29 | 26.44 | 129.18K |
| 2025-11-03 | 26.38 | 26.27 | ↓$0.11 (-0.42%) | 26.26 | 26.38 | 139.41K |
| 2025-10-31 | 26.53 | 26.46 | ↓$0.07 (-0.26%) | 26.46 | 26.61 | 152.43K |
Create an account or log in to view more rows.
$IBDZ hint hint this is when you buy a few
$IBDZ News Plz.....
$IBDZ Beautiful!! 😀
$IBDZ oversold
$IBDZ hopefully next week...
$IBDZ id rather have a dip then rip than a gap and crap
$IBDZ Who else bought the dip on Friday?
$IBDZ buy the fear
$IBDZ wow
looking like it’s going to be a monster day!
$IBDZ Market is down
No worries