iShares Trust (IBIE) Historical Stock Data
25.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIE is up 0.01% a day on average. There have been 16 days where iShares Trust closed green and 14 days where IBIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 25.95 | 25.95 | ↓$0.00 (-0.02%) | 25.92 | 25.95 | 22.93K |
| 2025-12-22 | 25.98 | 25.96 | ↓$0.02 (-0.08%) | 25.95 | 25.98 | 17.38K |
| 2025-12-19 | 25.98 | 25.96 | ↓$0.03 (-0.10%) | 25.95 | 25.98 | 13.22K |
| 2025-12-18 | 26.23 | 26.24 | ↑$0.01 (0.04%) | 26.21 | 26.24 | 10.42K |
| 2025-12-17 | 26.23 | 26.24 | ↑$0.01 (0.04%) | 26.22 | 26.25 | 11.37K |
| 2025-12-16 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.22 | 26.23 | 11.20K |
| 2025-12-15 | 26.27 | 26.25 | ↓$0.02 (-0.10%) | 26.24 | 26.27 | 17.73K |
| 2025-12-12 | 26.24 | 26.25 | ↑$0.01 (0.02%) | 26.23 | 26.25 | 10.25K |
| 2025-12-11 | 26.26 | 26.25 | ↓$0.01 (-0.04%) | 26.25 | 26.26 | 17.38K |
| 2025-12-10 | 26.20 | 26.25 | ↑$0.05 (0.19%) | 26.19 | 26.25 | 21.91K |
| 2025-12-09 | 26.25 | 26.21 | ↓$0.04 (-0.15%) | 26.19 | 26.25 | 20.23K |
| 2025-12-08 | 26.26 | 26.24 | ↓$0.02 (-0.08%) | 26.22 | 26.26 | 9.10K |
| 2025-12-05 | 26.27 | 26.25 | ↓$0.02 (-0.06%) | 26.25 | 26.28 | 5.48K |
| 2025-12-04 | 26.26 | 26.26 | ↑$0.00 (0.00%) | 26.25 | 26.27 | 6.13K |
| 2025-12-03 | 26.27 | 26.27 | ↑$0.00 (0.01%) | 26.26 | 26.27 | 10.01K |
| 2025-12-02 | 26.23 | 26.26 | ↑$0.03 (0.11%) | 26.23 | 26.28 | 35.95K |
| 2025-12-01 | 26.25 | 26.23 | ↓$0.02 (-0.08%) | 26.23 | 26.25 | 9.30K |
| 2025-11-28 | 26.28 | 26.26 | ↓$0.02 (-0.08%) | 26.25 | 26.28 | 9.75K |
| 2025-11-26 | 26.24 | 26.25 | ↑$0.02 (0.06%) | 26.23 | 26.26 | 19.29K |
| 2025-11-25 | 26.17 | 26.24 | ↑$0.06 (0.25%) | 26.17 | 26.25 | 19.32K |
| 2025-11-24 | 26.24 | 26.23 | ↓$0.01 (-0.04%) | 26.21 | 26.24 | 5.25K |
| 2025-11-21 | 26.18 | 26.24 | ↑$0.06 (0.23%) | 26.18 | 26.24 | 18.71K |
| 2025-11-20 | 26.21 | 26.21 | ↑$0.01 (0.02%) | 26.19 | 26.21 | 15.63K |
| 2025-11-19 | 26.20 | 26.20 | ↑$0.00 (0.01%) | 26.20 | 26.20 | 1.31K |
| 2025-11-18 | 26.21 | 26.20 | ↓$0.01 (-0.06%) | 26.19 | 26.21 | 18.30K |
| 2025-11-17 | 26.19 | 26.20 | ↑$0.01 (0.04%) | 26.18 | 26.20 | 16.46K |
| 2025-11-14 | 26.21 | 26.20 | ↓$0.01 (-0.02%) | 26.19 | 26.21 | 7.37K |
| 2025-11-13 | 26.19 | 26.20 | ↑$0.01 (0.03%) | 26.19 | 26.20 | 5.66K |
| 2025-11-12 | 26.21 | 26.21 | ↓$0.00 (0.00%) | 26.20 | 26.22 | 13.63K |
| 2025-11-11 | 26.22 | 26.23 | ↑$0.01 (0.02%) | 26.22 | 26.23 | 5.35K |
Create an account or log in to view more rows.
$IBIE Buy the dip.
$IBIE LOL
$IBIE Not another do nothing day
$IBIE not yet time to short
$IBIE I’m selling y’all have fun bag holding
$IBIE Spike it!
$IBIE we need more volume
$IBIE fuck all u greedy bulls
$IBIE MACD turned bullish
$IBIE BULLS ALPHA
BEARS BETA