iShares Trust (IBID) Historical Stock Data
26.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBID is down -0.01% a day on average. There have been 13 days where iShares Trust closed green and 17 days where IBID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 26.04 | 26.06 | ↑$0.02 (0.06%) | 26.04 | 26.06 | 5.59K |
| 2025-12-16 | 26.04 | 26.05 | ↑$0.01 (0.02%) | 26.04 | 26.05 | 2.90K |
| 2025-12-15 | 26.09 | 26.06 | ↓$0.03 (-0.13%) | 26.06 | 26.09 | 16.92K |
| 2025-12-12 | 26.07 | 26.06 | ↓$0.01 (-0.02%) | 26.06 | 26.07 | 8.40K |
| 2025-12-11 | 26.07 | 26.06 | ↓$0.01 (-0.03%) | 26.05 | 26.07 | 15K |
| 2025-12-10 | 26.04 | 26.06 | ↑$0.02 (0.08%) | 26.02 | 26.06 | 10.18K |
| 2025-12-09 | 26.05 | 26.05 | ↓$0.00 (-0.02%) | 26.04 | 26.06 | 5.20K |
| 2025-12-08 | 26.09 | 26.06 | ↓$0.04 (-0.13%) | 26.05 | 26.09 | 9.29K |
| 2025-12-05 | 26.09 | 26.08 | ↓$0.01 (-0.04%) | 26.07 | 26.09 | 5.98K |
| 2025-12-04 | 26.06 | 26.07 | ↑$0.01 (0.03%) | 26.06 | 26.07 | 20.40K |
| 2025-12-03 | 26.08 | 26.06 | ↓$0.02 (-0.10%) | 26.05 | 26.08 | 7.06K |
| 2025-12-02 | 26.06 | 26.05 | ↓$0.01 (-0.06%) | 26.04 | 26.06 | 6K |
| 2025-12-01 | 26.05 | 26.05 | ↓$0.00 (-0.02%) | 26.03 | 26.05 | 6.84K |
| 2025-11-28 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.04 | 26.07 | 5.01K |
| 2025-11-26 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.02 | 26.05 | 14.13K |
| 2025-11-25 | 26.02 | 26.03 | ↑$0.01 (0.04%) | 26.01 | 26.03 | 5.35K |
| 2025-11-24 | 26.01 | 26.02 | ↑$0.01 (0.04%) | 26.01 | 26.03 | 6.44K |
| 2025-11-21 | 26.02 | 26.03 | ↑$0.01 (0.04%) | 26.02 | 26.03 | 7.84K |
| 2025-11-20 | 26.02 | 26.00 | ↓$0.02 (-0.06%) | 26.00 | 26.02 | 15.56K |
| 2025-11-19 | 26.01 | 26.00 | ↓$0.01 (-0.04%) | 25.99 | 26.01 | 5.95K |
| 2025-11-18 | 26.02 | 26.01 | ↓$0.02 (-0.06%) | 25.99 | 26.03 | 11.79K |
| 2025-11-17 | 26.02 | 26.01 | ↓$0.01 (-0.04%) | 26.01 | 26.02 | 9.72K |
| 2025-11-14 | 26.02 | 26.01 | ↓$0.01 (-0.03%) | 26.01 | 26.02 | 5.32K |
| 2025-11-13 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.02 | 13.98K |
| 2025-11-12 | 26.02 | 26.01 | ↓$0.01 (-0.05%) | 26.01 | 26.03 | 9.22K |
| 2025-11-11 | 26.03 | 26.04 | ↑$0.01 (0.04%) | 26.01 | 26.04 | 10.01K |
| 2025-11-10 | 26.01 | 26.02 | ↑$0.01 (0.03%) | 26.01 | 26.02 | 5.96K |
| 2025-11-07 | 25.99 | 26.01 | ↑$0.02 (0.08%) | 25.99 | 26.02 | 8.83K |
| 2025-11-06 | 26.01 | 26.01 | ↓$0.01 (-0.02%) | 26.00 | 26.01 | 2.29K |
| 2025-11-05 | 26.01 | 26.00 | ↓$0.01 (-0.04%) | 25.99 | 26.01 | 3.83K |
Create an account or log in to view more rows.
$IBID who else excited??
$IBID finally a pullback
$IBID run it!
$IBID When they tell me diversifying is for idiots
$IBID buy and hodl friends. we may be early
but we are not wrong. very soon.
$IBID we need one good push to moon this.
$IBID last chance to load imo
$IBID Time to buy here
$IBID I warned you all fairly you morons.
$IBID yeah we're going green today