iShares Trust (IBIC) Historical Stock Data
25.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIC is up 0.00% a day on average. There have been 16 days where iShares Trust closed green and 14 days where IBIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 25.80 | 25.80 | ↓$0.00 (-0.02%) | 25.79 | 25.80 | 17.55K |
| 2025-12-15 | 25.83 | 25.81 | ↓$0.02 (-0.08%) | 25.80 | 25.83 | 10.86K |
| 2025-12-12 | 25.81 | 25.82 | ↑$0.01 (0.02%) | 25.81 | 25.82 | 7.11K |
| 2025-12-11 | 25.82 | 25.81 | ↓$0.01 (-0.04%) | 25.80 | 25.82 | 13.90K |
| 2025-12-10 | 25.81 | 25.82 | ↑$0.01 (0.04%) | 25.80 | 25.82 | 11.17K |
| 2025-12-09 | 25.81 | 25.80 | ↓$0.01 (-0.04%) | 25.80 | 25.82 | 11.08K |
| 2025-12-08 | 25.84 | 25.81 | ↓$0.03 (-0.12%) | 25.80 | 25.84 | 36.19K |
| 2025-12-05 | 25.80 | 25.81 | ↑$0.01 (0.04%) | 25.80 | 25.82 | 40.99K |
| 2025-12-04 | 25.79 | 25.80 | ↑$0.00 (0.01%) | 25.79 | 25.81 | 4.68K |
| 2025-12-03 | 25.82 | 25.80 | ↓$0.02 (-0.08%) | 25.80 | 25.82 | 5.96K |
| 2025-12-02 | 25.79 | 25.80 | ↑$0.01 (0.02%) | 25.79 | 25.81 | 11.17K |
| 2025-12-01 | 25.80 | 25.80 | ↓$0.00 (-0.01%) | 25.79 | 25.80 | 20.21K |
| 2025-11-28 | 25.81 | 25.79 | ↓$0.02 (-0.08%) | 25.78 | 25.81 | 6.82K |
| 2025-11-26 | 25.78 | 25.77 | ↓$0.01 (-0.04%) | 25.76 | 25.79 | 19.29K |
| 2025-11-25 | 25.75 | 25.77 | ↑$0.02 (0.07%) | 25.74 | 25.77 | 3.84K |
| 2025-11-24 | 25.76 | 25.77 | ↑$0.00 (0.02%) | 25.76 | 25.77 | 17.18K |
| 2025-11-21 | 25.76 | 25.77 | ↑$0.00 (0.02%) | 25.75 | 25.77 | 9.87K |
| 2025-11-20 | 25.77 | 25.75 | ↓$0.02 (-0.08%) | 25.74 | 25.77 | 10.81K |
| 2025-11-19 | 25.71 | 25.74 | ↑$0.03 (0.12%) | 25.71 | 25.76 | 18.25K |
| 2025-11-18 | 25.75 | 25.74 | ↓$0.02 (-0.06%) | 25.71 | 25.76 | 9.48K |
| 2025-11-17 | 25.76 | 25.75 | ↓$0.02 (-0.06%) | 25.74 | 25.76 | 19.85K |
| 2025-11-14 | 25.71 | 25.76 | ↑$0.04 (0.18%) | 25.71 | 25.76 | 4.07K |
| 2025-11-13 | 25.74 | 25.74 | ↓$0.01 (-0.03%) | 25.72 | 25.74 | 5K |
| 2025-11-12 | 25.73 | 25.74 | ↑$0.01 (0.04%) | 25.73 | 25.75 | 3.70K |
| 2025-11-11 | 25.71 | 25.75 | ↑$0.04 (0.14%) | 25.71 | 25.75 | 6.92K |
| 2025-11-10 | 25.72 | 25.74 | ↑$0.02 (0.08%) | 25.72 | 25.74 | 14.42K |
| 2025-11-07 | 25.73 | 25.73 | ↑$0.00 (0.00%) | 25.72 | 25.73 | 10.34K |
| 2025-11-06 | 25.71 | 25.71 | ↑$0.00 (0.00%) | 25.71 | 25.73 | 5.01K |
| 2025-11-05 | 25.71 | 25.72 | ↑$0.01 (0.04%) | 25.70 | 25.73 | 17.96K |
| 2025-11-04 | 25.74 | 25.73 | ↓$0.01 (-0.04%) | 25.72 | 25.74 | 11.90K |
Create an account or log in to view more rows.
$IBIC This may be your last opportunity to buy on the cheap??
$IBIC good place to average up
$IBIC looking good today??
$IBIC When they tell me diversifying is for idiots
$IBIC HOLDING STRONG FOR ALL OF YOU
$IBIC Good morning gang!
$IBIC Now I'm worried....
$IBIC no pain no gain
$IBIC looking ready to breakout soon.
$IBIC wtf is going on?