iShares Trust (ITDD) Historical Stock Data
35.67 ↓0.27 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITDD is down -0.03% a day on average. There have been 16 days where iShares Trust closed green and 14 days where ITDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 35.97 | 35.67 | ↓$0.30 (-0.83%) | 35.60 | 35.97 | 54.80K |
| 2025-12-11 | 35.79 | 35.94 | ↑$0.15 (0.42%) | 35.76 | 35.95 | 22.40K |
| 2025-12-10 | 35.61 | 35.85 | ↑$0.24 (0.67%) | 35.61 | 35.89 | 22.98K |
| 2025-12-09 | 35.68 | 35.61 | ↓$0.07 (-0.20%) | 35.61 | 35.68 | 2.55K |
| 2025-12-08 | 35.86 | 35.65 | ↓$0.21 (-0.59%) | 35.60 | 35.86 | 12.51K |
| 2025-12-05 | 35.73 | 35.75 | ↑$0.02 (0.06%) | 35.73 | 35.87 | 12.77K |
| 2025-12-04 | 35.74 | 35.72 | ↓$0.02 (-0.05%) | 35.66 | 35.74 | 13.84K |
| 2025-12-03 | 35.60 | 35.71 | ↑$0.11 (0.31%) | 35.57 | 35.71 | 15.70K |
| 2025-12-02 | 35.58 | 35.57 | ↓$0.00 (-0.01%) | 35.51 | 35.61 | 22.71K |
| 2025-12-01 | 35.56 | 35.51 | ↓$0.05 (-0.14%) | 35.48 | 35.60 | 21.32K |
| 2025-11-28 | 35.62 | 35.69 | ↑$0.06 (0.18%) | 35.62 | 35.69 | 23.55K |
| 2025-11-26 | 35.48 | 35.59 | ↑$0.11 (0.30%) | 35.48 | 35.62 | 16.22K |
| 2025-11-25 | 35.16 | 35.35 | ↑$0.19 (0.55%) | 35.01 | 35.35 | 7.52K |
| 2025-11-24 | 34.92 | 35.10 | ↑$0.18 (0.52%) | 34.84 | 35.10 | 14.10K |
| 2025-11-21 | 34.58 | 34.76 | ↑$0.18 (0.53%) | 34.48 | 34.90 | 5.44K |
| 2025-11-20 | 35.16 | 34.50 | ↓$0.66 (-1.88%) | 34.50 | 35.23 | 28.51K |
| 2025-11-19 | 34.77 | 34.85 | ↑$0.08 (0.24%) | 34.75 | 34.95 | 7.36K |
| 2025-11-18 | 34.77 | 34.84 | ↑$0.07 (0.20%) | 34.69 | 34.95 | 16.88K |
| 2025-11-17 | 35.25 | 34.99 | ↓$0.26 (-0.73%) | 34.92 | 35.28 | 10.82K |
| 2025-11-14 | 35.13 | 35.28 | ↑$0.15 (0.42%) | 35.13 | 35.41 | 16.69K |
| 2025-11-13 | 35.56 | 35.29 | ↓$0.27 (-0.77%) | 35.29 | 35.64 | 12.77K |
| 2025-11-12 | 35.75 | 35.73 | ↓$0.02 (-0.06%) | 35.69 | 35.75 | 12.70K |
| 2025-11-11 | 35.57 | 35.70 | ↑$0.13 (0.36%) | 35.57 | 35.71 | 8.14K |
| 2025-11-10 | 35.39 | 35.59 | ↑$0.20 (0.57%) | 35.38 | 35.59 | 9.62K |
| 2025-11-07 | 35.08 | 35.26 | ↑$0.18 (0.51%) | 34.92 | 35.26 | 28.79K |
| 2025-11-06 | 35.33 | 35.16 | ↓$0.17 (-0.48%) | 35.11 | 35.33 | 6.03K |
| 2025-11-05 | 35.27 | 35.36 | ↑$0.09 (0.25%) | 35.25 | 35.43 | 14.43K |
| 2025-11-04 | 35.55 | 35.23 | ↓$0.32 (-0.90%) | 35.21 | 35.55 | 10.68K |
| 2025-11-03 | 35.64 | 35.54 | ↓$0.10 (-0.28%) | 35.46 | 35.64 | 15.33K |
| 2025-10-31 | 35.53 | 35.49 | ↓$0.04 (-0.11%) | 35.49 | 35.58 | 6.28K |
Create an account or log in to view more rows.
$ITDD buy
$ITDD I’m selling y’all have fun bag holding
$ITDD love cooking these little bears on here
$ITDD is it time?
$ITDD PT?
$ITDD The best investment you can make is an investment in yourself or another person
$ITDD fuck all u greedy bulls
$ITDD HODLing
and buying more when I can.
$ITDD time to run
$ITDD we just getting started