Ishares Trust - Cloud Data Tech and Consumer ETF (IDAT) Historical Stock Data
27.98 ↑0.10 (0.36%)
As of April 24, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, IDAT is down -0.20% a day on average. There have been 16 days where Ishares Trust - Cloud Data Tech and Consumer ETF closed green and 14 days where IDAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.15 | 27.98 | ↓$0.17 (-0.61%) | 27.92 | 28.35 | 2.43K |
| 2024-04-23 | 27.88 | 27.88 | ↑$0.00 (0.00%) | 27.88 | 27.88 | 46 |
| 2024-04-22 | 27.35 | 27.35 | ↑$0.00 (0.00%) | 27.35 | 27.35 | 486 |
| 2024-04-19 | 27.20 | 27.05 | ↓$0.15 (-0.57%) | 27.05 | 27.20 | 206 |
| 2024-04-18 | 27.61 | 27.61 | ↑$0.00 (0.00%) | 27.61 | 27.61 | 57 |
| 2024-04-17 | 28.35 | 27.84 | ↓$0.51 (-1.81%) | 27.84 | 28.35 | 247 |
| 2024-04-16 | 28.19 | 28.18 | ↓$0.01 (-0.04%) | 28.14 | 28.19 | 1.28K |
| 2024-04-15 | 28.15 | 28.15 | ↑$0.00 (0.00%) | 28.15 | 28.15 | 424 |
| 2024-04-12 | 29.07 | 28.66 | ↓$0.41 (-1.42%) | 28.66 | 29.07 | 1.10K |
| 2024-04-11 | 29.17 | 29.46 | ↑$0.29 (0.98%) | 29.17 | 29.46 | 678 |
| 2024-04-10 | 29.18 | 29.14 | ↓$0.04 (-0.13%) | 29.00 | 29.18 | 2.92K |
| 2024-04-09 | 29.65 | 29.54 | ↓$0.11 (-0.38%) | 29.54 | 29.65 | 329 |
| 2024-04-08 | 29.49 | 29.38 | ↓$0.11 (-0.38%) | 29.38 | 29.49 | 199 |
| 2024-04-05 | 29.23 | 29.35 | ↑$0.12 (0.43%) | 29.23 | 29.35 | 691 |
| 2024-04-04 | 29.18 | 29.19 | ↑$0.01 (0.03%) | 29.18 | 29.19 | 211 |
| 2024-04-03 | 29.28 | 29.60 | ↑$0.32 (1.08%) | 29.28 | 29.60 | 1.25K |
| 2024-04-02 | 29.31 | 29.33 | ↑$0.02 (0.08%) | 29.14 | 29.33 | 671 |
| 2024-04-01 | 29.71 | 29.71 | ↑$0.00 (0.00%) | 29.71 | 29.71 | 435 |
| 2024-03-28 | 29.73 | 29.54 | ↓$0.19 (-0.63%) | 29.52 | 29.73 | 1.83K |
| 2024-03-27 | 29.57 | 29.57 | ↑$0.00 (0.00%) | 29.57 | 29.57 | 25 |
| 2024-03-26 | 29.58 | 29.43 | ↓$0.15 (-0.50%) | 29.43 | 29.77 | 615 |
| 2024-03-25 | 29.29 | 29.44 | ↑$0.15 (0.53%) | 29.29 | 29.44 | 541 |
| 2024-03-22 | 29.42 | 29.49 | ↑$0.07 (0.23%) | 29.42 | 29.49 | 1.46K |
| 2024-03-21 | 29.61 | 29.46 | ↓$0.15 (-0.51%) | 29.46 | 29.61 | 261 |
| 2024-03-20 | 29.07 | 29.07 | ↑$0.00 (0.00%) | 29.07 | 29.07 | 102 |
| 2024-03-19 | 28.50 | 28.64 | ↑$0.14 (0.49%) | 28.29 | 28.64 | 2.55K |
| 2024-03-18 | 28.96 | 28.70 | ↓$0.26 (-0.89%) | 28.70 | 28.96 | 1.18K |
| 2024-03-15 | 28.63 | 28.63 | ↑$0.00 (0.00%) | 28.63 | 28.63 | 43 |
| 2024-03-14 | 29.33 | 28.89 | ↓$0.44 (-1.51%) | 28.78 | 29.33 | 890 |
| 2024-03-13 | 29.51 | 29.36 | ↓$0.15 (-0.52%) | 29.36 | 29.62 | 2.52K |
Create an account or log in to view more rows.
$IDAT enjoy your weekend
$IDAT is being added
$IDAT i need more
$IDAT what calls are you guys jacked to the tits on?
$IDAT This may be your last opportunity to buy on the cheap??
$IDAT whats the target for Friday close?
$IDAT not good
$IDAT MACD turned bullish
$IDAT headed back to all time highs shortly
$IDAT YALL READY????????