iShares Trust (IBDY) Historical Stock Data
25.56 ↑0.03 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDY is up 0.05% a day on average. There have been 18 days where iShares Trust closed green and 12 days where IBDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 25.58 | 25.56 | ↓$0.02 (-0.08%) | 25.50 | 25.60 | 104.59K |
| 2025-07-15 | 25.58 | 25.53 | ↓$0.05 (-0.20%) | 25.51 | 25.60 | 119.89K |
| 2025-07-14 | 25.59 | 25.60 | ↑$0.01 (0.04%) | 25.56 | 25.61 | 106.25K |
| 2025-07-11 | 25.63 | 25.60 | ↓$0.04 (-0.14%) | 25.58 | 25.63 | 111.39K |
| 2025-07-10 | 25.70 | 25.71 | ↑$0.00 (0.02%) | 25.65 | 25.72 | 108.67K |
| 2025-07-09 | 25.58 | 25.70 | ↑$0.12 (0.47%) | 25.58 | 25.71 | 108.04K |
| 2025-07-08 | 25.60 | 25.59 | ↓$0.02 (-0.06%) | 25.57 | 25.60 | 78.39K |
| 2025-07-07 | 25.72 | 25.67 | ↓$0.05 (-0.19%) | 25.62 | 25.72 | 132.38K |
| 2025-07-03 | 25.74 | 25.75 | ↑$0.01 (0.04%) | 25.70 | 25.78 | 69.42K |
| 2025-07-02 | 25.75 | 25.81 | ↑$0.06 (0.23%) | 25.73 | 25.81 | 323.88K |
| 2025-07-01 | 25.80 | 25.79 | ↓$0.01 (-0.04%) | 25.75 | 25.82 | 94.60K |
| 2025-06-30 | 25.85 | 25.91 | ↑$0.05 (0.21%) | 25.84 | 25.92 | 73.51K |
| 2025-06-27 | 25.74 | 25.80 | ↑$0.06 (0.23%) | 25.74 | 25.86 | 105.61K |
| 2025-06-26 | 25.77 | 25.82 | ↑$0.05 (0.19%) | 25.69 | 25.82 | 111.66K |
| 2025-06-25 | 25.71 | 25.74 | ↑$0.02 (0.10%) | 25.69 | 25.75 | 65.68K |
| 2025-06-24 | 25.62 | 25.76 | ↑$0.14 (0.55%) | 25.62 | 25.77 | 101.12K |
| 2025-06-23 | 25.64 | 25.65 | ↑$0.01 (0.04%) | 25.54 | 25.70 | 79.90K |
| 2025-06-20 | 25.50 | 25.59 | ↑$0.09 (0.33%) | 25.50 | 25.61 | 84.20K |
| 2025-06-18 | 25.55 | 25.56 | ↑$0.00 (0.02%) | 25.49 | 25.60 | 87.64K |
| 2025-06-17 | 25.52 | 25.54 | ↑$0.02 (0.08%) | 25.48 | 25.55 | 94.45K |
| 2025-06-16 | 25.48 | 25.45 | ↓$0.03 (-0.12%) | 25.45 | 25.54 | 119.29K |
| 2025-06-13 | 25.53 | 25.48 | ↓$0.05 (-0.19%) | 25.44 | 25.54 | 108.97K |
| 2025-06-12 | 25.57 | 25.59 | ↑$0.02 (0.08%) | 25.54 | 25.60 | 58.24K |
| 2025-06-11 | 25.45 | 25.49 | ↑$0.04 (0.14%) | 25.44 | 25.51 | 81.50K |
| 2025-06-10 | 25.44 | 25.40 | ↓$0.04 (-0.16%) | 25.37 | 25.44 | 80.68K |
| 2025-06-09 | 25.32 | 25.39 | ↑$0.07 (0.28%) | 25.32 | 25.39 | 97.47K |
| 2025-06-06 | 25.35 | 25.31 | ↓$0.04 (-0.16%) | 25.30 | 25.38 | 79.60K |
| 2025-06-05 | 25.54 | 25.44 | ↓$0.10 (-0.39%) | 25.40 | 25.54 | 65.01K |
| 2025-06-04 | 25.46 | 25.50 | ↑$0.04 (0.16%) | 25.43 | 25.53 | 187.69K |
| 2025-06-03 | 25.38 | 25.37 | ↓$0.02 (-0.06%) | 25.34 | 25.43 | 174.40K |
Create an account or log in to view more rows.
$IBDY rip and dip today bulls
$IBDY we back boys
$IBDY Green by EOD guarentee
$IBDY just hold no panic
$IBDY called it
$IBDY here to raid
$IBDY I love this stonk!
$IBDY rubbish
$IBDY BOUGHT TODAY!
$IBDY I think I like this stock more everyday