iShares Trust (IBIB) Historical Stock Data
25.50 ↑0.02 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIB is up 0.01% a day on average. There have been 19 days where iShares Trust closed green and 11 days where IBIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.49 | 25.50 | 24.69K |
| 2025-05-15 | 25.49 | 25.48 | ↓$0.01 (-0.04%) | 25.47 | 25.49 | 12.72K |
| 2025-05-14 | 25.46 | 25.48 | ↑$0.02 (0.08%) | 25.46 | 25.48 | 27.83K |
| 2025-05-13 | 25.46 | 25.48 | ↑$0.02 (0.07%) | 25.46 | 25.48 | 11.70K |
| 2025-05-12 | 25.47 | 25.48 | ↑$0.01 (0.02%) | 25.46 | 25.48 | 5.72K |
| 2025-05-09 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.48 | 25.50 | 7.57K |
| 2025-05-08 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.47 | 25.49 | 22.34K |
| 2025-05-07 | 25.48 | 25.46 | ↓$0.02 (-0.08%) | 25.46 | 25.48 | 16.50K |
| 2025-05-06 | 25.47 | 25.47 | ↑$0.00 (0.02%) | 25.46 | 25.47 | 5.69K |
| 2025-05-05 | 25.47 | 25.46 | ↓$0.01 (-0.04%) | 25.46 | 25.47 | 2.23K |
| 2025-05-02 | 25.48 | 25.46 | ↓$0.02 (-0.06%) | 25.46 | 25.48 | 9.97K |
| 2025-05-01 | 25.48 | 25.47 | ↓$0.01 (-0.02%) | 25.47 | 25.48 | 2.02K |
| 2025-04-30 | 25.48 | 25.48 | ↑$0.00 (0.02%) | 25.47 | 25.48 | 5.57K |
| 2025-04-29 | 25.47 | 25.48 | ↑$0.01 (0.04%) | 25.47 | 25.49 | 15.33K |
| 2025-04-28 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.46 | 25.48 | 6.35K |
| 2025-04-25 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.46 | 25.48 | 33.11K |
| 2025-04-24 | 25.45 | 25.46 | ↑$0.01 (0.04%) | 25.45 | 25.46 | 30.02K |
| 2025-04-23 | 25.43 | 25.45 | ↑$0.02 (0.08%) | 25.43 | 25.45 | 77.87K |
| 2025-04-22 | 25.43 | 25.43 | ↓$0.00 (-0.01%) | 25.43 | 25.44 | 19.59K |
| 2025-04-21 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.44 | 25.45 | 8.51K |
| 2025-04-17 | 25.43 | 25.44 | ↑$0.01 (0.05%) | 25.43 | 25.44 | 2.83K |
| 2025-04-16 | 25.41 | 25.42 | ↑$0.01 (0.04%) | 25.41 | 25.42 | 5.56K |
| 2025-04-15 | 25.43 | 25.41 | ↓$0.02 (-0.10%) | 25.41 | 25.43 | 5.90K |
| 2025-04-14 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.42 | 25.42 | 2.87K |
| 2025-04-11 | 25.43 | 25.41 | ↓$0.02 (-0.08%) | 25.40 | 25.43 | 34.55K |
| 2025-04-10 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.43 | 25.44 | 7.82K |
| 2025-04-09 | 25.45 | 25.45 | ↓$0.00 (-0.02%) | 25.44 | 25.49 | 28.10K |
| 2025-04-08 | 25.42 | 25.46 | ↑$0.04 (0.14%) | 25.42 | 25.47 | 9.21K |
| 2025-04-07 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.43 | 25.45 | 5.63K |
| 2025-04-04 | 25.45 | 25.44 | ↓$0.02 (-0.07%) | 25.42 | 25.45 | 10.36K |
Create an account or log in to view more rows.
$IBIB what a horse shit show!
$IBIB Not Selling
Hodling for thousands!
$IBIB I hate this company.
$IBIB I’ll be buying more if this dips!
$IBIB call the SEC
$IBIB back to business
$IBIB Not Selling
Hodling for thousands!
$IBIB Hold on to your Butts.
$IBIB hot trash
$IBIB This is just getting warmed up.