iShares Trust (IBIF) Historical Stock Data
26.31 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIF is down -0.04% a day on average. There have been 9 days where iShares Trust closed green and 21 days where IBIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 26.27 | 26.31 | ↑$0.04 (0.15%) | 26.27 | 26.31 | 3.09K |
| 2025-12-16 | 26.32 | 26.28 | ↓$0.04 (-0.17%) | 26.26 | 26.32 | 5.79K |
| 2025-12-15 | 26.32 | 26.29 | ↓$0.03 (-0.11%) | 26.28 | 26.32 | 15.06K |
| 2025-12-12 | 26.28 | 26.30 | ↑$0.02 (0.08%) | 26.28 | 26.31 | 36.53K |
| 2025-12-11 | 26.37 | 26.31 | ↓$0.06 (-0.23%) | 26.31 | 26.37 | 13.33K |
| 2025-12-10 | 26.26 | 26.30 | ↑$0.04 (0.15%) | 26.23 | 26.30 | 10.81K |
| 2025-12-09 | 26.33 | 26.25 | ↓$0.08 (-0.32%) | 26.22 | 26.33 | 31.26K |
| 2025-12-08 | 26.32 | 26.29 | ↓$0.03 (-0.11%) | 26.27 | 26.32 | 11.54K |
| 2025-12-05 | 26.35 | 26.32 | ↓$0.03 (-0.12%) | 26.31 | 26.35 | 4.13K |
| 2025-12-04 | 26.35 | 26.33 | ↓$0.02 (-0.09%) | 26.32 | 26.35 | 2.88K |
| 2025-12-03 | 26.35 | 26.35 | ↓$0.01 (-0.02%) | 26.33 | 26.35 | 3.28K |
| 2025-12-02 | 26.32 | 26.31 | ↓$0.01 (-0.04%) | 26.31 | 26.33 | 3.07K |
| 2025-12-01 | 26.32 | 26.31 | ↓$0.01 (-0.03%) | 26.31 | 26.32 | 10.18K |
| 2025-11-28 | 26.39 | 26.35 | ↓$0.04 (-0.15%) | 26.35 | 26.39 | 3.78K |
| 2025-11-26 | 26.33 | 26.36 | ↑$0.03 (0.11%) | 26.33 | 26.37 | 13.35K |
| 2025-11-25 | 26.31 | 26.34 | ↑$0.03 (0.11%) | 26.31 | 26.35 | 4.08K |
| 2025-11-24 | 26.34 | 26.32 | ↓$0.02 (-0.08%) | 26.32 | 26.34 | 10.77K |
| 2025-11-21 | 26.28 | 26.33 | ↑$0.04 (0.17%) | 26.28 | 26.33 | 14.70K |
| 2025-11-20 | 26.31 | 26.28 | ↓$0.03 (-0.11%) | 26.28 | 26.31 | 9.66K |
| 2025-11-19 | 26.29 | 26.28 | ↓$0.02 (-0.06%) | 26.28 | 26.29 | 2.14K |
| 2025-11-18 | 26.30 | 26.29 | ↓$0.01 (-0.04%) | 26.28 | 26.30 | 2.20K |
| 2025-11-17 | 26.30 | 26.27 | ↓$0.03 (-0.11%) | 26.27 | 26.30 | 11.20K |
| 2025-11-14 | 26.30 | 26.27 | ↓$0.03 (-0.12%) | 26.26 | 26.31 | 6.75K |
| 2025-11-13 | 26.29 | 26.30 | ↑$0.01 (0.02%) | 26.29 | 26.30 | 5.67K |
| 2025-11-12 | 26.32 | 26.31 | ↓$0.02 (-0.06%) | 26.30 | 26.32 | 4.72K |
| 2025-11-11 | 26.29 | 26.33 | ↑$0.04 (0.13%) | 26.29 | 26.34 | 8.86K |
| 2025-11-10 | 26.30 | 26.28 | ↓$0.02 (-0.08%) | 26.27 | 26.30 | 9.15K |
| 2025-11-07 | 26.26 | 26.29 | ↑$0.02 (0.10%) | 26.26 | 26.30 | 3.03K |
| 2025-11-06 | 26.29 | 26.27 | ↓$0.02 (-0.08%) | 26.27 | 26.29 | 31.76K |
| 2025-11-05 | 26.29 | 26.24 | ↓$0.05 (-0.21%) | 26.24 | 26.29 | 12.61K |
Create an account or log in to view more rows.
$IBIF choo choo
$IBIF God dammit
$IBIF breaking out of this wedge sooner than later
$IBIF bounce back baby
$IBIF going green
$IBIF looking ready to breakout soon.
$IBIF headed back to all time highs shortly
$IBIF hot damn <3
$IBIF steady steady n hold
$IBIF Spike it!