iShares Trust (IBDY) Historical Stock Data
26.28 ↑0.01 (0.04%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBDY is down -0.07% a day on average. There have been 15 days where iShares Trust closed green and 15 days where IBDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 26.27 | 26.28 | ↑$0.01 (0.04%) | 26.19 | 26.34 | 82.28K |
| 2024-09-05 | 26.24 | 26.27 | ↑$0.03 (0.11%) | 26.13 | 26.27 | 97.44K |
| 2024-09-04 | 26.00 | 26.16 | ↑$0.16 (0.62%) | 26.00 | 26.16 | 71.46K |
| 2024-09-03 | 26.07 | 26.03 | ↓$0.04 (-0.15%) | 25.94 | 26.07 | 83.73K |
| 2024-08-30 | 26.22 | 26.07 | ↓$0.15 (-0.57%) | 25.99 | 26.22 | 106.28K |
| 2024-08-29 | 26.20 | 26.11 | ↓$0.09 (-0.34%) | 26.04 | 26.20 | 88.90K |
| 2024-08-28 | 26.15 | 26.13 | ↓$0.02 (-0.08%) | 26.10 | 26.22 | 47.10K |
| 2024-08-27 | 26.14 | 26.17 | ↑$0.03 (0.11%) | 26.08 | 26.18 | 107.49K |
| 2024-08-26 | 26.28 | 26.21 | ↓$0.07 (-0.27%) | 26.17 | 26.29 | 81.38K |
| 2024-08-23 | 26.16 | 26.21 | ↑$0.05 (0.19%) | 26.10 | 26.22 | 78.06K |
| 2024-08-21 | 26.12 | 26.19 | ↑$0.07 (0.27%) | 26.11 | 26.23 | 94.02K |
| 2024-08-20 | 26.12 | 26.11 | ↓$0.01 (-0.04%) | 26.06 | 26.12 | 156.48K |
| 2024-08-19 | 26.58 | 26.06 | ↓$0.52 (-1.96%) | 25.99 | 26.87 | 71.61K |
| 2024-08-16 | 26.00 | 26.02 | ↑$0.02 (0.08%) | 25.94 | 26.02 | 47.37K |
| 2024-08-15 | 25.96 | 25.94 | ↓$0.02 (-0.08%) | 25.87 | 25.96 | 58.72K |
| 2024-08-14 | 25.97 | 26.03 | ↑$0.06 (0.23%) | 25.92 | 26.05 | 45.97K |
| 2024-08-13 | 25.86 | 25.90 | ↑$0.04 (0.15%) | 25.86 | 25.98 | 74.53K |
| 2024-08-12 | 25.78 | 25.80 | ↑$0.02 (0.08%) | 25.70 | 25.84 | 64.96K |
| 2024-08-09 | 25.79 | 25.78 | ↓$0.01 (-0.04%) | 25.74 | 25.79 | 81.80K |
| 2024-08-08 | 25.59 | 25.65 | ↑$0.06 (0.23%) | 25.59 | 25.70 | 49.05K |
| 2024-08-07 | 25.75 | 25.71 | ↓$0.04 (-0.16%) | 25.61 | 25.81 | 45.03K |
| 2024-08-06 | 25.96 | 25.80 | ↓$0.16 (-0.62%) | 25.69 | 25.96 | 82.11K |
| 2024-08-05 | 26.05 | 26.00 | ↓$0.05 (-0.19%) | 25.85 | 26.09 | 138.14K |
| 2024-08-02 | 25.81 | 25.96 | ↑$0.15 (0.58%) | 25.81 | 25.96 | 89.73K |
| 2024-08-01 | 25.73 | 25.71 | ↓$0.02 (-0.08%) | 25.65 | 25.76 | 44.26K |
| 2024-07-31 | 25.70 | 25.75 | ↑$0.05 (0.19%) | 25.61 | 25.75 | 52.56K |
| 2024-07-30 | 25.56 | 25.60 | ↑$0.05 (0.18%) | 25.51 | 25.61 | 125.62K |
| 2024-07-29 | 25.62 | 25.57 | ↓$0.05 (-0.20%) | 25.51 | 25.62 | 61.94K |
| 2024-07-26 | 25.63 | 25.54 | ↓$0.09 (-0.35%) | 25.47 | 25.63 | 71.33K |
| 2024-07-25 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.34 | 25.45 | 44.31K |
Create an account or log in to view more rows.
$IBDY how long until we take off?
$IBDY gonna come down hard today
$IBDY hello
please hold.
$IBDY I’ll be buying more if this dips!
$IBDY The best investment you can make is an investment in yourself or another person
$IBDY When they tell me diversifying is for idiots
$IBDY volume = money