iShares Trust (IBIK) Historical Stock Data
25.17 ↓0.22 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBIK is down -0.16% a day on average. There have been 11 days where iShares Trust closed green and 19 days where IBIK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 25.28 | 25.17 | ↓$0.12 (-0.45%) | 25.17 | 25.28 | 10.12K |
| 2025-05-09 | 25.40 | 25.39 | ↓$0.01 (-0.04%) | 25.39 | 25.41 | 4.27K |
| 2025-05-08 | 25.46 | 25.33 | ↓$0.13 (-0.50%) | 25.33 | 25.46 | 9.34K |
| 2025-05-07 | 25.47 | 25.45 | ↓$0.02 (-0.07%) | 25.45 | 25.47 | 0.91K |
| 2025-05-06 | 25.35 | 25.34 | ↓$0.01 (-0.04%) | 25.31 | 25.37 | 11.01K |
| 2025-05-05 | 25.29 | 25.34 | ↑$0.05 (0.22%) | 25.25 | 25.34 | 8.13K |
| 2025-05-02 | 25.38 | 25.37 | ↓$0.02 (-0.06%) | 25.35 | 25.38 | 2.98K |
| 2025-05-01 | 25.62 | 25.50 | ↓$0.12 (-0.48%) | 25.47 | 25.62 | 7.27K |
| 2025-04-30 | 25.56 | 25.61 | ↑$0.05 (0.20%) | 25.54 | 25.61 | 4.19K |
| 2025-04-29 | 25.56 | 25.56 | ↑$0.00 (0.01%) | 25.55 | 25.59 | 2.92K |
| 2025-04-28 | 25.44 | 25.50 | ↑$0.06 (0.23%) | 25.44 | 25.50 | 1.64K |
| 2025-04-25 | 25.45 | 25.41 | ↓$0.04 (-0.14%) | 25.40 | 25.45 | 12.13K |
| 2025-04-24 | 25.36 | 25.38 | ↑$0.03 (0.10%) | 25.35 | 25.40 | 5.68K |
| 2025-04-23 | 25.33 | 25.21 | ↓$0.11 (-0.45%) | 25.21 | 25.33 | 1.10K |
| 2025-04-22 | 25.11 | 25.12 | ↑$0.01 (0.04%) | 25.09 | 25.13 | 1.13K |
| 2025-04-21 | 25.19 | 25.00 | ↓$0.19 (-0.74%) | 25.00 | 25.20 | 23.41K |
| 2025-04-17 | 25.15 | 25.17 | ↑$0.02 (0.08%) | 25.15 | 25.19 | 4.56K |
| 2025-04-16 | 25.09 | 25.15 | ↑$0.06 (0.25%) | 25.08 | 25.15 | 22.56K |
| 2025-04-15 | 25.10 | 25.04 | ↓$0.06 (-0.23%) | 25.04 | 25.13 | 12.12K |
| 2025-04-14 | 25.05 | 25.03 | ↓$0.02 (-0.08%) | 24.96 | 25.06 | 21.05K |
| 2025-04-11 | 24.61 | 24.83 | ↑$0.22 (0.89%) | 24.43 | 24.83 | 7.66K |
| 2025-04-10 | 25.20 | 24.87 | ↓$0.33 (-1.31%) | 24.87 | 25.23 | 13.71K |
| 2025-04-09 | 24.93 | 25.24 | ↑$0.31 (1.26%) | 24.79 | 27.42 | 65.71K |
| 2025-04-08 | 25.32 | 25.17 | ↓$0.15 (-0.59%) | 25.17 | 25.41 | 22.90K |
| 2025-04-07 | 25.63 | 25.32 | ↓$0.31 (-1.22%) | 25.28 | 25.63 | 43.46K |
| 2025-04-04 | 25.90 | 25.68 | ↓$0.22 (-0.85%) | 25.68 | 25.93 | 6.70K |
| 2025-04-03 | 25.88 | 25.77 | ↓$0.11 (-0.41%) | 25.77 | 25.88 | 11.97K |
| 2025-04-02 | 25.68 | 25.57 | ↓$0.11 (-0.42%) | 25.57 | 25.71 | 2.64K |
| 2025-04-01 | 25.66 | 25.63 | ↓$0.03 (-0.12%) | 25.63 | 25.73 | 5.80K |
| 2025-03-31 | 25.86 | 25.90 | ↑$0.04 (0.14%) | 25.86 | 25.90 | 3.71K |
Create an account or log in to view more rows.
$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????
$IBIK the time is near
$IBIK I hate this company.
$IBIK Bears go home!
$IBIK Chill out and chill some more. It's all temporary.