iShares Trust (ITDF) Historical Stock Data
37.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITDF is down -0.06% a day on average. There have been 17 days where iShares Trust closed green and 13 days where ITDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 37.86 | 37.54 | ↓$0.32 (-0.85%) | 37.54 | 37.86 | 12.79K |
| 2025-12-12 | 37.89 | 37.58 | ↓$0.31 (-0.82%) | 37.57 | 37.99 | 18.73K |
| 2025-12-11 | 37.79 | 37.90 | ↑$0.11 (0.28%) | 37.76 | 37.90 | 13.38K |
| 2025-12-10 | 37.54 | 37.81 | ↑$0.27 (0.72%) | 37.52 | 37.81 | 12.04K |
| 2025-12-09 | 37.41 | 37.50 | ↑$0.09 (0.24%) | 37.41 | 37.59 | 5.31K |
| 2025-12-08 | 37.70 | 37.54 | ↓$0.16 (-0.42%) | 37.49 | 37.71 | 18.85K |
| 2025-12-05 | 37.76 | 37.65 | ↓$0.11 (-0.29%) | 37.62 | 37.76 | 2.41K |
| 2025-12-04 | 37.55 | 37.59 | ↑$0.04 (0.11%) | 37.50 | 37.76 | 17.80K |
| 2025-12-03 | 37.32 | 37.54 | ↑$0.22 (0.59%) | 37.32 | 37.54 | 7.08K |
| 2025-12-02 | 37.69 | 37.38 | ↓$0.31 (-0.82%) | 37.32 | 37.69 | 10.66K |
| 2025-12-01 | 37.35 | 37.31 | ↓$0.04 (-0.11%) | 37.31 | 37.45 | 3.88K |
| 2025-11-28 | 37.40 | 37.49 | ↑$0.09 (0.24%) | 37.40 | 37.49 | 549 |
| 2025-11-26 | 37.21 | 37.36 | ↑$0.15 (0.40%) | 37.21 | 37.41 | 5.61K |
| 2025-11-25 | 36.76 | 37.06 | ↑$0.30 (0.81%) | 36.76 | 37.06 | 10.41K |
| 2025-11-24 | 36.57 | 36.70 | ↑$0.13 (0.36%) | 36.57 | 36.70 | 2.35K |
| 2025-11-21 | 35.97 | 36.31 | ↑$0.34 (0.95%) | 35.92 | 36.49 | 1.01K |
| 2025-11-20 | 36.74 | 35.94 | ↓$0.80 (-2.18%) | 35.94 | 36.90 | 27.42K |
| 2025-11-19 | 36.33 | 36.43 | ↑$0.10 (0.26%) | 36.30 | 36.63 | 7.31K |
| 2025-11-18 | 36.33 | 36.42 | ↑$0.09 (0.24%) | 36.25 | 36.57 | 5.79K |
| 2025-11-17 | 36.96 | 36.65 | ↓$0.31 (-0.84%) | 36.56 | 37.02 | 21.96K |
| 2025-11-14 | 36.95 | 37.03 | ↑$0.08 (0.21%) | 36.87 | 37.17 | 15.52K |
| 2025-11-13 | 37.54 | 37.03 | ↓$0.51 (-1.36%) | 37.03 | 37.54 | 14.78K |
| 2025-11-12 | 37.66 | 37.61 | ↓$0.05 (-0.13%) | 37.58 | 37.66 | 9.37K |
| 2025-11-11 | 37.54 | 37.55 | ↑$0.01 (0.03%) | 37.42 | 37.55 | 7.44K |
| 2025-11-10 | 37.20 | 37.42 | ↑$0.22 (0.59%) | 37.17 | 37.45 | 15.83K |
| 2025-11-07 | 36.65 | 36.95 | ↑$0.30 (0.82%) | 36.49 | 36.95 | 5.30K |
| 2025-11-06 | 37.17 | 36.85 | ↓$0.32 (-0.87%) | 36.81 | 37.17 | 22.60K |
| 2025-11-05 | 36.98 | 37.15 | ↑$0.17 (0.46%) | 36.98 | 37.26 | 5.67K |
| 2025-11-04 | 37.05 | 36.95 | ↓$0.10 (-0.26%) | 36.93 | 37.12 | 7.03K |
| 2025-11-03 | 37.52 | 37.42 | ↓$0.10 (-0.27%) | 37.29 | 37.52 | 5.20K |
Create an account or log in to view more rows.
$ITDF somebody knows something
$ITDF in it to win it
$ITDF what calls are you guys jacked to the tits on?
$ITDF day trade is ok to buy here but sell later
$ITDF here to raid
$ITDF used to this fuckery!! Not leaving no chance !
$ITDF we like the stock
$ITDF take what we can get
$ITDF I don't know shit
but I know I'm holdin till I at least triple up
$ITDF yes
keep going down
let's go
stop stalling