iShares Trust (IBIH) Historical Stock Data

26.30 ↓0.02 (-0.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IBIH is down -0.05% a day on average. There have been 10 days where iShares Trust closed green and 20 days where IBIH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	26.36	26.30	↓$0.06 (-0.23%)	26.29	26.36	2.58K
2025-12-12	26.32	26.32	↑$0.00 (0.00%)	26.30	26.33	11.53K
2025-12-11	26.40	26.34	↓$0.06 (-0.25%)	26.34	26.40	10.11K
2025-12-10	26.26	26.34	↑$0.08 (0.30%)	26.25	26.34	13.53K
2025-12-09	26.31	26.25	↓$0.06 (-0.21%)	26.24	26.31	5.88K
2025-12-08	26.35	26.30	↓$0.05 (-0.20%)	26.28	26.36	5.57K
2025-12-05	26.39	26.36	↓$0.03 (-0.12%)	26.36	26.41	3.18K
2025-12-04	26.38	26.39	↑$0.01 (0.03%)	26.37	26.39	8.61K
2025-12-03	26.42	26.42	↑$0.00 (0.00%)	26.41	26.44	1.36K
2025-12-02	26.39	26.38	↓$0.01 (-0.04%)	26.36	26.40	11.96K
2025-12-01	26.41	26.38	↓$0.04 (-0.13%)	26.37	26.41	2.21K
2025-11-28	26.55	26.45	↓$0.10 (-0.38%)	26.45	26.55	4.37K
2025-11-26	26.45	26.50	↑$0.05 (0.20%)	26.45	26.51	6.02K
2025-11-25	26.41	26.46	↑$0.05 (0.19%)	26.41	26.47	7.62K
2025-11-24	26.42	26.42	↓$0.01 (-0.03%)	26.40	26.44	8.07K
2025-11-21	26.37	26.42	↑$0.05 (0.19%)	26.37	26.42	4.76K
2025-11-20	26.38	26.36	↓$0.02 (-0.06%)	26.36	26.38	3.03K
2025-11-19	26.36	26.33	↓$0.03 (-0.10%)	26.33	26.36	742
2025-11-18	26.37	26.36	↓$0.02 (-0.06%)	26.34	26.38	2.47K
2025-11-17	26.35	26.33	↓$0.02 (-0.08%)	26.33	26.35	16.11K
2025-11-14	26.38	26.33	↓$0.05 (-0.21%)	26.33	26.38	10.32K
2025-11-13	26.37	26.34	↓$0.03 (-0.11%)	26.34	26.37	3.32K
2025-11-12	26.40	26.38	↓$0.02 (-0.06%)	26.38	26.41	1.40K
2025-11-11	26.35	26.40	↑$0.05 (0.18%)	26.35	26.43	5.53K
2025-11-10	26.35	26.34	↓$0.02 (-0.06%)	26.33	26.36	1.58K
2025-11-07	26.32	26.36	↑$0.04 (0.13%)	26.31	26.37	5.26K
2025-11-06	26.32	26.33	↑$0.01 (0.06%)	26.32	26.35	1.81K
2025-11-05	26.37	26.28	↓$0.10 (-0.36%)	26.27	26.37	6.99K
2025-11-04	26.35	26.35	↓$0.00 (-0.01%)	26.35	26.37	4.95K
2025-11-03	26.34	26.33	↓$0.01 (-0.04%)	26.32	26.35	14.60K