iShares Trust (IBIJ) Historical Stock Data
25.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIJ is down -0.02% a day on average. There have been 14 days where iShares Trust closed green and 16 days where IBIJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.88 | 25.89 | ↑$0.01 (0.04%) | 25.86 | 25.89 | 8.93K |
| 2025-12-23 | 25.74 | 25.83 | ↑$0.09 (0.34%) | 25.74 | 25.84 | 8.22K |
| 2025-12-22 | 25.85 | 25.82 | ↓$0.03 (-0.12%) | 25.82 | 25.85 | 4.39K |
| 2025-12-19 | 25.91 | 25.87 | ↓$0.04 (-0.15%) | 25.85 | 25.91 | 6.60K |
| 2025-12-18 | 26.19 | 26.24 | ↑$0.04 (0.17%) | 26.19 | 26.24 | 783 |
| 2025-12-17 | 26.16 | 26.16 | ↑$0.00 (0.02%) | 26.13 | 26.17 | 5.99K |
| 2025-12-16 | 26.10 | 26.16 | ↑$0.05 (0.21%) | 26.10 | 26.16 | 11.16K |
| 2025-12-15 | 26.21 | 26.13 | ↓$0.08 (-0.29%) | 26.13 | 26.21 | 1.48K |
| 2025-12-12 | 26.15 | 26.16 | ↑$0.01 (0.06%) | 26.14 | 26.16 | 3.01K |
| 2025-12-11 | 26.25 | 26.19 | ↓$0.06 (-0.24%) | 26.18 | 26.25 | 3.66K |
| 2025-12-10 | 26.11 | 26.20 | ↑$0.08 (0.32%) | 26.11 | 26.20 | 2.01K |
| 2025-12-09 | 26.15 | 26.10 | ↓$0.04 (-0.15%) | 26.10 | 26.15 | 7.44K |
| 2025-12-08 | 26.20 | 26.14 | ↓$0.05 (-0.21%) | 26.14 | 26.20 | 3.38K |
| 2025-12-05 | 26.27 | 26.21 | ↓$0.06 (-0.22%) | 26.21 | 26.27 | 593 |
| 2025-12-04 | 26.27 | 26.26 | ↓$0.01 (-0.04%) | 26.26 | 26.27 | 3.84K |
| 2025-12-03 | 26.28 | 26.30 | ↑$0.03 (0.11%) | 26.27 | 26.30 | 662 |
| 2025-12-02 | 26.24 | 26.24 | ↑$0.00 (0.00%) | 26.24 | 26.26 | 4.11K |
| 2025-12-01 | 26.26 | 26.23 | ↓$0.03 (-0.11%) | 26.23 | 26.26 | 2.98K |
| 2025-11-28 | 26.45 | 26.34 | ↓$0.11 (-0.42%) | 26.34 | 26.45 | 2.86K |
| 2025-11-26 | 26.39 | 26.40 | ↑$0.01 (0.04%) | 26.34 | 26.40 | 10.93K |
| 2025-11-25 | 26.30 | 26.36 | ↑$0.06 (0.23%) | 26.30 | 26.36 | 9.63K |
| 2025-11-24 | 26.28 | 26.28 | ↑$0.00 (0.00%) | 26.27 | 26.29 | 1.09K |
| 2025-11-21 | 26.24 | 26.29 | ↑$0.05 (0.19%) | 26.24 | 26.29 | 7.86K |
| 2025-11-20 | 26.22 | 26.20 | ↓$0.02 (-0.07%) | 26.20 | 26.23 | 553 |
| 2025-11-19 | 26.20 | 26.17 | ↓$0.03 (-0.10%) | 26.17 | 26.21 | 688 |
| 2025-11-18 | 26.21 | 26.19 | ↓$0.02 (-0.08%) | 26.18 | 26.23 | 1.89K |
| 2025-11-17 | 26.20 | 26.19 | ↓$0.01 (-0.03%) | 26.18 | 26.20 | 4.49K |
| 2025-11-14 | 26.20 | 26.18 | ↓$0.02 (-0.08%) | 26.17 | 26.20 | 7.99K |
| 2025-11-13 | 26.21 | 26.20 | ↓$0.01 (-0.04%) | 26.20 | 26.22 | 1.02K |
| 2025-11-12 | 26.24 | 26.26 | ↑$0.02 (0.08%) | 26.24 | 26.27 | 13.49K |
Create an account or log in to view more rows.
$IBIJ about to pop IMHO
$IBIJ Good morning gang!
$IBIJ This is just getting warmed up.
$IBIJ let’s gooooo
$IBIJ lmao wtf was that
$IBIJ buy the dip.
$IBIJ Powell save me
$IBIJ make it rain
let’s see some green
$IBIJ what happened
$IBIJ let's gooooooo