Ishares Trust - Cloud Data Tech and Consumer ETF (IDAT) Historical Stock Data
23.56 ↓0.46 (-1.89%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, IDAT is up 0.15% a day on average. There have been 19 days where Ishares Trust - Cloud Data Tech and Consumer ETF closed green and 11 days where IDAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 23.70 | 23.56 | ↓$0.14 (-0.59%) | 23.56 | 23.70 | 712 |
| 2023-02-03 | 24.33 | 24.02 | ↓$0.31 (-1.29%) | 24.00 | 24.33 | 1.20K |
| 2023-02-02 | 24.70 | 24.54 | ↓$0.16 (-0.64%) | 24.54 | 24.79 | 1.25K |
| 2023-02-01 | 23.43 | 23.96 | ↑$0.53 (2.27%) | 23.37 | 23.96 | 1.64K |
| 2023-01-31 | 23.29 | 23.29 | ↑$0.00 (0.00%) | 23.29 | 23.29 | 100 |
| 2023-01-30 | 23.04 | 22.98 | ↓$0.06 (-0.26%) | 22.98 | 23.17 | 1.76K |
| 2023-01-27 | 23.07 | 23.30 | ↑$0.23 (1.00%) | 23.06 | 23.39 | 3.37K |
| 2023-01-26 | 23.23 | 23.23 | ↑$0.00 (0.00%) | 22.99 | 23.23 | 2.21K |
| 2023-01-25 | 22.48 | 22.82 | ↑$0.34 (1.53%) | 22.38 | 22.82 | 1.22K |
| 2023-01-24 | 22.81 | 22.82 | ↑$0.01 (0.04%) | 22.79 | 22.83 | 1.03K |
| 2023-01-23 | 22.43 | 22.97 | ↑$0.54 (2.41%) | 22.43 | 22.97 | 6.27K |
| 2023-01-20 | 22.32 | 22.32 | ↑$0.00 (0.00%) | 22.32 | 22.32 | 2 |
| 2023-01-19 | 22.17 | 21.91 | ↓$0.26 (-1.15%) | 21.91 | 22.17 | 31.62K |
| 2023-01-18 | 22.78 | 22.31 | ↓$0.47 (-2.06%) | 22.31 | 22.78 | 10.17K |
| 2023-01-17 | 22.45 | 22.57 | ↑$0.12 (0.53%) | 22.42 | 22.57 | 9.98K |
| 2023-01-13 | 22.20 | 22.42 | ↑$0.22 (0.99%) | 22.20 | 22.43 | 722 |
| 2023-01-12 | 22.24 | 22.36 | ↑$0.12 (0.53%) | 22.15 | 22.36 | 1.49K |
| 2023-01-11 | 22.16 | 22.16 | ↓$0.00 (-0.01%) | 22.16 | 22.17 | 8.49K |
| 2023-01-10 | 21.70 | 21.89 | ↑$0.19 (0.87%) | 21.70 | 21.89 | 107 |
| 2023-01-09 | 21.68 | 21.68 | ↑$0.00 (0.00%) | 21.68 | 21.68 | 24 |
| 2023-01-06 | 21.13 | 21.42 | ↑$0.29 (1.37%) | 21.11 | 21.42 | 648 |
| 2023-01-05 | 21.06 | 20.79 | ↓$0.27 (-1.26%) | 20.79 | 21.06 | 1.64K |
| 2023-01-04 | 21.26 | 21.28 | ↑$0.02 (0.09%) | 21.09 | 21.35 | 1.32K |
| 2023-01-03 | 21.01 | 20.98 | ↓$0.03 (-0.16%) | 20.98 | 21.11 | 821 |
| 2022-12-30 | 20.83 | 20.96 | ↑$0.13 (0.63%) | 20.77 | 20.96 | 6.67K |
| 2022-12-29 | 21.01 | 21.04 | ↑$0.03 (0.16%) | 21.01 | 21.04 | 284 |
| 2022-12-28 | 20.48 | 20.40 | ↓$0.08 (-0.37%) | 20.39 | 20.48 | 1.71K |
| 2022-12-27 | 20.60 | 20.69 | ↑$0.09 (0.45%) | 20.60 | 20.69 | 2.97K |
| 2022-12-23 | 20.84 | 20.88 | ↑$0.04 (0.17%) | 20.84 | 20.88 | 552 |
| 2022-12-22 | 21.09 | 20.93 | ↓$0.16 (-0.76%) | 20.93 | 21.09 | 507 |
Create an account or log in to view more rows.
$IDAT wtf is going on?
$IDAT HODL
$IDAT love when bulls come out
$IDAT Starting a small position
$IDAT Time to buy here
$IDAT Let’s goooo
$IDAT Algorithms are playing games
$IDAT low volume
expect flat or negative close
$IDAT the trend is your friend
until the end.
$IDAT Spike it!