iShares Trust (IBIK) Historical Stock Data
25.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIK is down -0.02% a day on average. There have been 14 days where iShares Trust closed green and 16 days where IBIK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 25.91 | 25.95 | ↑$0.04 (0.16%) | 25.91 | 25.95 | 6.82K |
| 2025-12-16 | 25.86 | 25.93 | ↑$0.07 (0.27%) | 25.86 | 25.96 | 11.99K |
| 2025-12-15 | 25.98 | 25.92 | ↓$0.07 (-0.25%) | 25.92 | 25.99 | 4.33K |
| 2025-12-12 | 25.94 | 25.93 | ↓$0.01 (-0.04%) | 25.90 | 25.94 | 13.48K |
| 2025-12-11 | 26.02 | 25.98 | ↓$0.04 (-0.16%) | 25.98 | 26.05 | 10.05K |
| 2025-12-10 | 25.92 | 25.98 | ↑$0.06 (0.22%) | 25.92 | 25.98 | 290 |
| 2025-12-09 | 25.97 | 25.92 | ↓$0.05 (-0.21%) | 25.91 | 25.97 | 3.61K |
| 2025-12-08 | 26.00 | 25.95 | ↓$0.05 (-0.21%) | 25.92 | 26.00 | 3.58K |
| 2025-12-05 | 26.06 | 26.00 | ↓$0.06 (-0.23%) | 26.00 | 26.06 | 1.65K |
| 2025-12-04 | 26.05 | 26.07 | ↑$0.02 (0.08%) | 26.05 | 26.07 | 8.64K |
| 2025-12-03 | 26.08 | 26.10 | ↑$0.02 (0.08%) | 26.07 | 26.10 | 388 |
| 2025-12-02 | 26.03 | 26.03 | ↑$0.01 (0.02%) | 26.02 | 26.05 | 13.87K |
| 2025-12-01 | 26.04 | 26.02 | ↓$0.02 (-0.08%) | 26.02 | 26.04 | 3.03K |
| 2025-11-28 | 26.24 | 26.15 | ↓$0.09 (-0.34%) | 26.14 | 26.24 | 2.07K |
| 2025-11-26 | 26.13 | 26.20 | ↑$0.07 (0.27%) | 26.13 | 26.20 | 8.19K |
| 2025-11-25 | 26.10 | 26.14 | ↑$0.04 (0.14%) | 26.10 | 26.14 | 5.04K |
| 2025-11-24 | 26.07 | 26.08 | ↑$0.01 (0.03%) | 26.07 | 26.09 | 2.07K |
| 2025-11-21 | 26.06 | 26.07 | ↑$0.01 (0.04%) | 26.03 | 26.07 | 9.03K |
| 2025-11-20 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 26.01 | 553 |
| 2025-11-19 | 25.99 | 25.96 | ↓$0.03 (-0.11%) | 25.96 | 25.99 | 3.79K |
| 2025-11-18 | 26.02 | 25.99 | ↓$0.03 (-0.10%) | 25.97 | 26.02 | 2.51K |
| 2025-11-17 | 25.98 | 25.97 | ↓$0.01 (-0.04%) | 25.97 | 25.99 | 8.03K |
| 2025-11-14 | 26.04 | 25.95 | ↓$0.09 (-0.35%) | 25.95 | 26.04 | 2.13K |
| 2025-11-13 | 26.03 | 25.98 | ↓$0.05 (-0.18%) | 25.98 | 26.03 | 1.96K |
| 2025-11-12 | 26.04 | 26.03 | ↓$0.01 (-0.04%) | 26.03 | 26.05 | 2.61K |
| 2025-11-11 | 26.00 | 26.08 | ↑$0.08 (0.31%) | 26.00 | 26.08 | 8.34K |
| 2025-11-10 | 25.99 | 25.97 | ↓$0.02 (-0.06%) | 25.95 | 25.99 | 33.36K |
| 2025-11-07 | 25.94 | 25.99 | ↑$0.05 (0.19%) | 25.94 | 26.00 | 0.91K |
| 2025-11-06 | 25.98 | 25.99 | ↑$0.01 (0.04%) | 25.97 | 26.01 | 7.51K |
| 2025-11-05 | 25.94 | 25.90 | ↓$0.04 (-0.13%) | 25.89 | 25.94 | 3.67K |
Create an account or log in to view more rows.
$IBIK it can go lower
$IBIK just go up
$IBIK Pack it up boys.
$IBIK BOUGHT TODAY!
$IBIK Let’s goooo
$IBIK taking off soon
$IBIK Exciting times ahead people.
$IBIK omg this is bullshit
$IBIK Come on.. Let it fall.. buy later bulls
$IBIK hang tight
ignore fud and buy dips if you can
everyone be okay????