iShares Trust (IBDY) Historical Stock Data
26.08 ↓0.16 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDY is down -0.04% a day on average. There have been 13 days where iShares Trust closed green and 17 days where IBDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.11 | 26.08 | ↓$0.03 (-0.11%) | 26.08 | 26.12 | 431.37K |
| 2025-12-18 | 26.23 | 26.24 | ↑$0.01 (0.03%) | 26.20 | 26.26 | 121.07K |
| 2025-12-17 | 26.15 | 26.17 | ↑$0.02 (0.06%) | 26.13 | 26.18 | 347.72K |
| 2025-12-16 | 26.10 | 26.17 | ↑$0.07 (0.27%) | 26.10 | 26.21 | 101.29K |
| 2025-12-15 | 26.16 | 26.13 | ↓$0.03 (-0.11%) | 26.11 | 26.20 | 84.60K |
| 2025-12-12 | 26.12 | 26.11 | ↓$0.02 (-0.06%) | 26.09 | 26.13 | 118.94K |
| 2025-12-11 | 26.26 | 26.18 | ↓$0.08 (-0.30%) | 26.18 | 26.32 | 111.55K |
| 2025-12-10 | 26.10 | 26.21 | ↑$0.11 (0.42%) | 26.09 | 26.23 | 124.65K |
| 2025-12-09 | 26.15 | 26.08 | ↓$0.07 (-0.27%) | 26.08 | 26.17 | 193.49K |
| 2025-12-08 | 26.18 | 26.12 | ↓$0.06 (-0.23%) | 26.10 | 26.18 | 170.26K |
| 2025-12-05 | 26.21 | 26.15 | ↓$0.06 (-0.23%) | 26.15 | 26.22 | 135.51K |
| 2025-12-04 | 26.21 | 26.18 | ↓$0.03 (-0.11%) | 26.18 | 26.22 | 164.46K |
| 2025-12-03 | 26.21 | 26.23 | ↑$0.02 (0.08%) | 26.20 | 26.26 | 222.41K |
| 2025-12-02 | 26.17 | 26.20 | ↑$0.03 (0.11%) | 26.15 | 26.21 | 98.73K |
| 2025-12-01 | 26.16 | 26.17 | ↑$0.01 (0.04%) | 26.13 | 26.19 | 81.98K |
| 2025-11-28 | 26.41 | 26.36 | ↓$0.05 (-0.19%) | 26.34 | 26.41 | 47.71K |
| 2025-11-26 | 26.33 | 26.38 | ↑$0.05 (0.19%) | 26.30 | 26.41 | 99.82K |
| 2025-11-25 | 26.26 | 26.32 | ↑$0.06 (0.23%) | 26.26 | 26.37 | 211.21K |
| 2025-11-24 | 26.24 | 26.26 | ↑$0.02 (0.08%) | 26.21 | 26.28 | 169.75K |
| 2025-11-21 | 26.21 | 26.19 | ↓$0.02 (-0.08%) | 26.14 | 26.21 | 249.93K |
| 2025-11-20 | 26.14 | 26.10 | ↓$0.04 (-0.15%) | 26.10 | 26.18 | 131.03K |
| 2025-11-19 | 26.13 | 26.07 | ↓$0.06 (-0.23%) | 26.07 | 26.14 | 159.32K |
| 2025-11-18 | 26.10 | 26.08 | ↓$0.02 (-0.08%) | 26.06 | 26.12 | 110.95K |
| 2025-11-17 | 26.07 | 26.05 | ↓$0.02 (-0.08%) | 26.04 | 26.11 | 164.97K |
| 2025-11-14 | 26.12 | 26.05 | ↓$0.07 (-0.27%) | 26.05 | 26.13 | 125.11K |
| 2025-11-13 | 26.11 | 26.09 | ↓$0.02 (-0.08%) | 26.09 | 26.16 | 141.85K |
| 2025-11-12 | 26.17 | 26.18 | ↑$0.00 (0.02%) | 26.16 | 26.20 | 169.40K |
| 2025-11-11 | 26.16 | 26.18 | ↑$0.02 (0.08%) | 26.09 | 26.34 | 180.43K |
| 2025-11-10 | 26.12 | 26.10 | ↓$0.02 (-0.08%) | 26.10 | 26.14 | 122.70K |
| 2025-11-07 | 26.10 | 26.10 | ↑$0.00 (0.00%) | 26.09 | 26.14 | 152.40K |
Create an account or log in to view more rows.
$IBDY Lol she wants higher
$IBDY let’s go down baby 😉
$IBDY trash
$IBDY I'm friggin bored. Just give us our money already
$IBDY Holding Strong since January ??????????
$IBDY getting this mare ready to run today
$IBDY rip and dip today bulls
$IBDY we back boys
$IBDY Green by EOD guarentee
$IBDY just hold no panic