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.

DateOpenCloseChangeLowHighVolume
2023-02-0623.7023.56↓$0.14 (-0.59%)23.5623.70712
2023-02-0324.3324.02↓$0.31 (-1.29%)24.0024.331.20K
2023-02-0224.7024.54↓$0.16 (-0.64%)24.5424.791.25K
2023-02-0123.4323.96↑$0.53 (2.27%)23.3723.961.64K
2023-01-3123.2923.29↑$0.00 (0.00%)23.2923.29100
2023-01-3023.0422.98↓$0.06 (-0.26%)22.9823.171.76K
2023-01-2723.0723.30↑$0.23 (1.00%)23.0623.393.37K
2023-01-2623.2323.23↑$0.00 (0.00%)22.9923.232.21K
2023-01-2522.4822.82↑$0.34 (1.53%)22.3822.821.22K
2023-01-2422.8122.82↑$0.01 (0.04%)22.7922.831.03K
2023-01-2322.4322.97↑$0.54 (2.41%)22.4322.976.27K
2023-01-2022.3222.32↑$0.00 (0.00%)22.3222.322
2023-01-1922.1721.91↓$0.26 (-1.15%)21.9122.1731.62K
2023-01-1822.7822.31↓$0.47 (-2.06%)22.3122.7810.17K
2023-01-1722.4522.57↑$0.12 (0.53%)22.4222.579.98K
2023-01-1322.2022.42↑$0.22 (0.99%)22.2022.43722
2023-01-1222.2422.36↑$0.12 (0.53%)22.1522.361.49K
2023-01-1122.1622.16↓$0.00 (-0.01%)22.1622.178.49K
2023-01-1021.7021.89↑$0.19 (0.87%)21.7021.89107
2023-01-0921.6821.68↑$0.00 (0.00%)21.6821.6824
2023-01-0621.1321.42↑$0.29 (1.37%)21.1121.42648
2023-01-0521.0620.79↓$0.27 (-1.26%)20.7921.061.64K
2023-01-0421.2621.28↑$0.02 (0.09%)21.0921.351.32K
2023-01-0321.0120.98↓$0.03 (-0.16%)20.9821.11821
2022-12-3020.8320.96↑$0.13 (0.63%)20.7720.966.67K
2022-12-2921.0121.04↑$0.03 (0.16%)21.0121.04284
2022-12-2820.4820.40↓$0.08 (-0.37%)20.3920.481.71K
2022-12-2720.6020.69↑$0.09 (0.45%)20.6020.692.97K
2022-12-2320.8420.88↑$0.04 (0.17%)20.8420.88552
2022-12-2221.0920.93↓$0.16 (-0.76%)20.9321.09507
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$IDAT Starting a small position

0 Like Report