iShares Trust (IBIG) Historical Stock Data
26.41 ↓0.04 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIG is down -0.02% a day on average. There have been 16 days where iShares Trust closed green and 14 days where IBIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 26.47 | 26.41 | ↓$0.06 (-0.25%) | 26.39 | 26.47 | 7.56K |
| 2025-12-05 | 26.53 | 26.45 | ↓$0.09 (-0.32%) | 26.45 | 26.53 | 6.88K |
| 2025-12-04 | 26.46 | 26.48 | ↑$0.02 (0.08%) | 26.45 | 26.48 | 11.43K |
| 2025-12-03 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.48 | 26.51 | 11.47K |
| 2025-12-02 | 26.41 | 26.47 | ↑$0.05 (0.21%) | 26.41 | 26.48 | 13.83K |
| 2025-12-01 | 26.47 | 26.45 | ↓$0.02 (-0.09%) | 26.43 | 26.48 | 6.86K |
| 2025-11-28 | 26.57 | 26.53 | ↓$0.05 (-0.17%) | 26.53 | 26.57 | 4.92K |
| 2025-11-26 | 26.51 | 26.54 | ↑$0.03 (0.13%) | 26.51 | 26.55 | 9.65K |
| 2025-11-25 | 26.44 | 26.52 | ↑$0.07 (0.28%) | 26.44 | 26.53 | 7.22K |
| 2025-11-24 | 26.54 | 26.49 | ↓$0.05 (-0.21%) | 26.48 | 26.54 | 15.21K |
| 2025-11-21 | 26.45 | 26.49 | ↑$0.04 (0.15%) | 26.45 | 26.50 | 19.57K |
| 2025-11-20 | 26.47 | 26.44 | ↓$0.03 (-0.11%) | 26.43 | 26.47 | 7.71K |
| 2025-11-19 | 26.45 | 26.42 | ↓$0.03 (-0.10%) | 26.42 | 26.45 | 4.94K |
| 2025-11-18 | 26.47 | 26.44 | ↓$0.04 (-0.13%) | 26.42 | 26.47 | 4.09K |
| 2025-11-17 | 26.41 | 26.41 | ↑$0.00 (0.00%) | 26.38 | 26.43 | 22.37K |
| 2025-11-14 | 26.47 | 26.43 | ↓$0.04 (-0.13%) | 26.42 | 26.47 | 10.79K |
| 2025-11-13 | 26.45 | 26.44 | ↓$0.01 (-0.04%) | 26.43 | 26.45 | 10.83K |
| 2025-11-12 | 26.48 | 26.46 | ↓$0.02 (-0.08%) | 26.46 | 26.48 | 4.90K |
| 2025-11-11 | 26.48 | 26.50 | ↑$0.02 (0.09%) | 26.47 | 26.50 | 8.93K |
| 2025-11-10 | 26.41 | 26.44 | ↑$0.03 (0.11%) | 26.41 | 26.44 | 9.97K |
| 2025-11-07 | 26.37 | 26.42 | ↑$0.05 (0.19%) | 26.37 | 26.45 | 4.83K |
| 2025-11-06 | 26.43 | 26.43 | ↑$0.00 (0.00%) | 26.41 | 26.44 | 2.31K |
| 2025-11-05 | 26.43 | 26.37 | ↓$0.06 (-0.23%) | 26.37 | 26.43 | 7.26K |
| 2025-11-04 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.43 | 26.44 | 13.37K |
| 2025-11-03 | 26.41 | 26.43 | ↑$0.02 (0.08%) | 26.41 | 26.43 | 11.33K |
| 2025-10-31 | 26.42 | 26.43 | ↑$0.01 (0.03%) | 26.39 | 26.43 | 16.12K |
| 2025-10-30 | 26.35 | 26.37 | ↑$0.02 (0.08%) | 26.34 | 26.38 | 15.47K |
| 2025-10-29 | 26.48 | 26.38 | ↓$0.10 (-0.39%) | 26.38 | 26.49 | 7.49K |
| 2025-10-28 | 26.45 | 26.50 | ↑$0.05 (0.17%) | 26.45 | 26.50 | 18.92K |
| 2025-10-27 | 26.51 | 26.49 | ↓$0.02 (-0.08%) | 26.48 | 26.51 | 10.06K |
Create an account or log in to view more rows.
$IBIG what’s gonna happen now
$IBIG Who’s still buying calls?
$IBIG taking off soon
$IBIG don’t be boring today beast
$IBIG swing puts
$IBIG Same thing
different day
$IBIG buying!
$IBIG diversified
$IBIG fuck all u greedy bulls
$IBIG said y’all dumb af