iShares Trust (IBDZ) Historical Stock Data
25.53 ↑0.03 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDZ is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 25.57 | 25.53 | ↓$0.04 (-0.16%) | 25.49 | 25.59 | 41.65K |
| 2025-05-15 | 25.29 | 25.50 | ↑$0.21 (0.83%) | 25.28 | 25.54 | 80.14K |
| 2025-05-14 | 25.43 | 25.31 | ↓$0.12 (-0.47%) | 25.31 | 25.44 | 131.46K |
| 2025-05-13 | 25.43 | 25.39 | ↓$0.04 (-0.16%) | 25.31 | 25.45 | 65.02K |
| 2025-05-12 | 25.35 | 25.33 | ↓$0.02 (-0.08%) | 25.33 | 25.45 | 50.58K |
| 2025-05-09 | 25.50 | 25.45 | ↓$0.05 (-0.22%) | 25.38 | 25.52 | 51.76K |
| 2025-05-08 | 25.48 | 25.46 | ↓$0.02 (-0.08%) | 25.39 | 25.55 | 37.11K |
| 2025-05-07 | 25.55 | 25.54 | ↓$0.02 (-0.06%) | 25.43 | 25.59 | 55.80K |
| 2025-05-06 | 25.41 | 25.50 | ↑$0.09 (0.35%) | 25.29 | 25.50 | 50.56K |
| 2025-05-05 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.33 | 25.44 | 58.62K |
| 2025-05-02 | 25.39 | 25.46 | ↑$0.06 (0.26%) | 25.33 | 25.50 | 42.30K |
| 2025-05-01 | 25.62 | 25.45 | ↓$0.17 (-0.66%) | 25.41 | 25.94 | 47.23K |
| 2025-04-30 | 25.63 | 25.64 | ↑$0.01 (0.04%) | 25.62 | 25.99 | 238.89K |
| 2025-04-29 | 25.60 | 25.79 | ↑$0.19 (0.74%) | 25.60 | 25.81 | 0.98M |
| 2025-04-28 | 25.61 | 25.74 | ↑$0.13 (0.51%) | 25.61 | 25.77 | 34.03K |
| 2025-04-25 | 25.65 | 25.61 | ↓$0.04 (-0.16%) | 25.52 | 25.69 | 21.02K |
| 2025-04-24 | 25.49 | 25.56 | ↑$0.07 (0.27%) | 25.40 | 25.58 | 22.38K |
| 2025-04-23 | 25.57 | 25.34 | ↓$0.23 (-0.92%) | 25.25 | 25.57 | 77.52K |
| 2025-04-22 | 25.28 | 25.23 | ↓$0.05 (-0.20%) | 25.23 | 25.33 | 30.85K |
| 2025-04-21 | 25.37 | 25.19 | ↓$0.18 (-0.71%) | 25.15 | 25.39 | 126.60K |
| 2025-04-17 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.35 | 25.43 | 33.63K |
| 2025-04-16 | 25.28 | 25.41 | ↑$0.13 (0.51%) | 25.09 | 25.45 | 152.27K |
| 2025-04-15 | 25.26 | 25.30 | ↑$0.04 (0.14%) | 25.20 | 25.39 | 45.82K |
| 2025-04-14 | 25.22 | 25.15 | ↓$0.07 (-0.28%) | 24.99 | 25.23 | 51.92K |
| 2025-04-11 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.67 | 25.05 | 54.05K |
| 2025-04-10 | 25.13 | 25.06 | ↓$0.07 (-0.28%) | 25.06 | 25.34 | 98.45K |
| 2025-04-09 | 24.90 | 25.52 | ↑$0.62 (2.49%) | 24.67 | 25.53 | 88.38K |
| 2025-04-08 | 25.42 | 25.21 | ↓$0.21 (-0.83%) | 25.15 | 25.46 | 44.47K |
| 2025-04-07 | 25.78 | 25.43 | ↓$0.35 (-1.36%) | 25.32 | 25.78 | 88.49K |
| 2025-04-04 | 26.22 | 25.84 | ↓$0.38 (-1.45%) | 25.70 | 26.22 | 80.36K |
Create an account or log in to view more rows.
$IBDZ wow
looking like it’s going to be a monster day!
$IBDZ Market is down
No worries
$IBDZ hot damn <3
$IBDZ Buy now