iShares Trust (IBII) Historical Stock Data
25.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBII is down -0.05% a day on average. There have been 10 days where iShares Trust closed green and 20 days where IBII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.77 | 25.76 | ↓$0.01 (-0.06%) | 25.74 | 25.77 | 10.61K |
| 2025-12-23 | 25.64 | 25.71 | ↑$0.06 (0.25%) | 25.64 | 25.72 | 9.15K |
| 2025-12-22 | 25.75 | 25.71 | ↓$0.04 (-0.16%) | 25.69 | 25.75 | 7.41K |
| 2025-12-19 | 25.80 | 25.75 | ↓$0.05 (-0.21%) | 25.73 | 25.80 | 6.24K |
| 2025-12-18 | 26.11 | 26.12 | ↑$0.00 (0.02%) | 26.07 | 26.12 | 7.07K |
| 2025-12-17 | 26.05 | 26.05 | ↑$0.00 (0.01%) | 26.02 | 26.05 | 1.73K |
| 2025-12-16 | 26.05 | 26.04 | ↓$0.01 (-0.02%) | 26.03 | 26.06 | 11.91K |
| 2025-12-15 | 26.09 | 26.03 | ↓$0.06 (-0.23%) | 26.01 | 26.09 | 21.35K |
| 2025-12-12 | 26.03 | 26.04 | ↑$0.01 (0.02%) | 26.03 | 26.05 | 4.14K |
| 2025-12-11 | 26.14 | 26.07 | ↓$0.07 (-0.27%) | 26.07 | 26.14 | 2.29K |
| 2025-12-10 | 25.99 | 26.07 | ↑$0.08 (0.29%) | 25.99 | 26.07 | 6.20K |
| 2025-12-09 | 26.03 | 26.00 | ↓$0.04 (-0.13%) | 26.00 | 26.03 | 5.86K |
| 2025-12-08 | 26.10 | 26.04 | ↓$0.06 (-0.23%) | 26.04 | 26.10 | 892 |
| 2025-12-05 | 26.16 | 26.11 | ↓$0.05 (-0.19%) | 26.10 | 26.16 | 1.69K |
| 2025-12-04 | 26.15 | 26.14 | ↓$0.01 (-0.04%) | 26.12 | 26.16 | 6.60K |
| 2025-12-03 | 26.19 | 26.18 | ↓$0.01 (-0.05%) | 26.15 | 26.19 | 1.22K |
| 2025-12-02 | 26.13 | 26.12 | ↓$0.01 (-0.04%) | 26.11 | 26.13 | 7.36K |
| 2025-12-01 | 26.19 | 26.12 | ↓$0.08 (-0.29%) | 26.12 | 26.19 | 7.23K |
| 2025-11-28 | 26.25 | 26.23 | ↓$0.02 (-0.08%) | 26.23 | 26.26 | 3.10K |
| 2025-11-26 | 26.21 | 26.26 | ↑$0.05 (0.19%) | 26.21 | 26.26 | 8.24K |
| 2025-11-25 | 26.16 | 26.22 | ↑$0.06 (0.23%) | 26.16 | 26.23 | 3.20K |
| 2025-11-24 | 26.16 | 26.17 | ↑$0.01 (0.02%) | 26.15 | 26.18 | 10.28K |
| 2025-11-21 | 26.12 | 26.17 | ↑$0.04 (0.17%) | 26.12 | 26.18 | 24.69K |
| 2025-11-20 | 26.12 | 26.09 | ↓$0.03 (-0.11%) | 26.09 | 26.13 | 1.38K |
| 2025-11-19 | 26.08 | 26.07 | ↓$0.02 (-0.07%) | 26.06 | 26.09 | 3.22K |
| 2025-11-18 | 26.07 | 26.08 | ↑$0.01 (0.03%) | 26.06 | 26.08 | 1.31K |
| 2025-11-17 | 26.08 | 26.06 | ↓$0.02 (-0.07%) | 26.05 | 26.08 | 14.71K |
| 2025-11-14 | 26.12 | 26.06 | ↓$0.07 (-0.25%) | 26.06 | 26.12 | 13.44K |
| 2025-11-13 | 26.10 | 26.08 | ↓$0.03 (-0.10%) | 26.08 | 26.10 | 4.07K |
| 2025-11-12 | 26.13 | 26.12 | ↓$0.01 (-0.05%) | 26.12 | 26.15 | 11.48K |
Create an account or log in to view more rows.
$IBII holding unfortunately lol
$IBII Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$IBII take what we can get
$IBII this market love evrry dips let’s see
$IBII Exciting times ahead people.
$IBII what’s next bulls
$IBII Bears go home!
$IBII what calls are you guys jacked to the tits on?
$IBII can’t wait to get in this tomorrow lfg
$IBII Fake dip news.