iShares Trust (IBIB) Historical Stock Data
25.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIB is up 0.02% a day on average. There have been 22 days where iShares Trust closed green and 8 days where IBIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 25.30 | 25.32 | ↑$0.01 (0.05%) | 25.29 | 25.32 | 1.55K |
| 2025-10-14 | 25.27 | 25.30 | ↑$0.03 (0.12%) | 25.27 | 25.30 | 5.25K |
| 2025-10-13 | 25.26 | 25.28 | ↑$0.02 (0.08%) | 25.26 | 25.28 | 1.68K |
| 2025-10-10 | 25.30 | 25.29 | ↓$0.01 (-0.04%) | 25.29 | 25.31 | 0.95K |
| 2025-10-09 | 25.28 | 25.28 | ↓$0.00 (-0.01%) | 25.26 | 25.28 | 771 |
| 2025-10-08 | 25.28 | 25.29 | ↑$0.01 (0.04%) | 25.28 | 25.29 | 1.71K |
| 2025-10-07 | 25.27 | 25.29 | ↑$0.01 (0.06%) | 25.27 | 25.29 | 30.42K |
| 2025-10-06 | 25.29 | 25.28 | ↓$0.01 (-0.04%) | 25.28 | 25.29 | 2.02K |
| 2025-10-03 | 25.29 | 25.28 | ↓$0.01 (-0.04%) | 25.27 | 25.29 | 6.03K |
| 2025-10-02 | 25.27 | 25.27 | ↓$0.00 (-0.01%) | 25.27 | 25.27 | 1.43K |
| 2025-10-01 | 25.26 | 25.27 | ↑$0.01 (0.04%) | 25.26 | 25.27 | 0.94K |
| 2025-09-30 | 25.49 | 25.50 | ↑$0.01 (0.02%) | 25.49 | 25.51 | 7.13K |
| 2025-09-29 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.49 | 25.50 | 9.64K |
| 2025-09-26 | 25.48 | 25.49 | ↑$0.00 (0.00%) | 25.48 | 25.50 | 11.33K |
| 2025-09-25 | 25.47 | 25.49 | ↑$0.01 (0.06%) | 25.47 | 25.49 | 2.92K |
| 2025-09-24 | 25.48 | 25.48 | ↓$0.00 (-0.02%) | 25.47 | 25.48 | 409 |
| 2025-09-23 | 25.48 | 25.48 | ↓$0.00 (-0.02%) | 25.47 | 25.48 | 3.75K |
| 2025-09-22 | 25.47 | 25.48 | ↑$0.01 (0.02%) | 25.47 | 25.48 | 1.51K |
| 2025-09-19 | 25.47 | 25.48 | ↑$0.01 (0.02%) | 25.47 | 25.48 | 255 |
| 2025-09-18 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.47 | 2.37K |
| 2025-09-17 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.46 | 25.47 | 2.47K |
| 2025-09-16 | 25.46 | 25.46 | ↑$0.00 (0.02%) | 25.46 | 25.46 | 521 |
| 2025-09-15 | 25.45 | 25.46 | ↑$0.01 (0.04%) | 25.45 | 25.46 | 323 |
| 2025-09-12 | 25.45 | 25.46 | ↑$0.00 (0.02%) | 25.45 | 25.46 | 599 |
| 2025-09-11 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.44 | 25.45 | 255 |
| 2025-09-10 | 25.45 | 25.44 | ↓$0.01 (-0.04%) | 25.43 | 25.45 | 878 |
| 2025-09-09 | 25.44 | 25.45 | ↑$0.00 (0.02%) | 25.44 | 25.45 | 428 |
| 2025-09-08 | 25.43 | 25.44 | ↑$0.01 (0.04%) | 25.43 | 25.44 | 7.85K |
| 2025-09-05 | 25.43 | 25.44 | ↑$0.00 (0.01%) | 25.43 | 25.44 | 1.35K |
| 2025-09-04 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.41 | 25.43 | 1.47K |
Create an account or log in to view more rows.
$IBIB 50% chance this will go up or down. I am a professional guys.
$IBIB f this stock
$IBIB push baby push!
$IBIB News Plz.....
$IBIB we always finish green after a red week. Less go!
$IBIB ugh oh
we heatin back up
$IBIB lets go!!
$IBIB Silly Bears tricks are for kids
$IBIB Free money indeed??
$IBIB what a horse shit show!