iShares Trust (ITDI) Historical Stock Data
37.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITDI is down -0.06% a day on average. There have been 16 days where iShares Trust closed green and 14 days where ITDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 37.98 | 37.84 | ↓$0.14 (-0.37%) | 37.70 | 37.98 | 7.24K |
| 2025-12-15 | 38.27 | 37.97 | ↓$0.30 (-0.78%) | 37.97 | 38.27 | 9.59K |
| 2025-12-12 | 38.38 | 37.96 | ↓$0.42 (-1.10%) | 37.96 | 38.38 | 4.67K |
| 2025-12-11 | 38.10 | 38.31 | ↑$0.21 (0.56%) | 38.10 | 38.36 | 6.06K |
| 2025-12-10 | 37.93 | 38.22 | ↑$0.28 (0.75%) | 37.90 | 38.27 | 5.30K |
| 2025-12-09 | 37.80 | 37.87 | ↑$0.07 (0.20%) | 37.80 | 37.96 | 0.91K |
| 2025-12-08 | 38.06 | 37.89 | ↓$0.17 (-0.45%) | 37.85 | 38.06 | 1.04K |
| 2025-12-05 | 38.12 | 38.01 | ↓$0.11 (-0.28%) | 38.01 | 38.18 | 1.62K |
| 2025-12-04 | 37.95 | 37.95 | ↓$0.01 (-0.02%) | 37.92 | 37.99 | 5.99K |
| 2025-12-03 | 37.84 | 37.90 | ↑$0.06 (0.16%) | 37.84 | 37.90 | 2.96K |
| 2025-12-02 | 37.75 | 37.74 | ↓$0.01 (-0.02%) | 37.69 | 37.76 | 3.49K |
| 2025-12-01 | 37.57 | 37.65 | ↑$0.08 (0.22%) | 37.57 | 37.79 | 5.02K |
| 2025-11-28 | 37.77 | 37.88 | ↑$0.11 (0.28%) | 37.70 | 37.88 | 15.34K |
| 2025-11-26 | 37.54 | 37.69 | ↑$0.15 (0.41%) | 37.54 | 37.78 | 2.78K |
| 2025-11-25 | 37.27 | 37.38 | ↑$0.11 (0.29%) | 37.27 | 37.38 | 2.93K |
| 2025-11-24 | 36.64 | 37.01 | ↑$0.37 (1.02%) | 36.64 | 37.01 | 774 |
| 2025-11-21 | 36.27 | 36.57 | ↑$0.30 (0.83%) | 36.27 | 36.57 | 692 |
| 2025-11-20 | 37.25 | 36.21 | ↓$1.05 (-2.81%) | 36.21 | 37.25 | 2.54K |
| 2025-11-19 | 36.74 | 36.74 | ↑$0.00 (0.00%) | 36.74 | 36.74 | 177 |
| 2025-11-18 | 36.76 | 36.73 | ↓$0.03 (-0.09%) | 36.57 | 36.77 | 2.29K |
| 2025-11-17 | 37.23 | 36.96 | ↓$0.27 (-0.72%) | 36.96 | 37.23 | 574 |
| 2025-11-14 | 37.08 | 37.37 | ↑$0.30 (0.80%) | 37.08 | 37.44 | 1.59K |
| 2025-11-13 | 37.76 | 37.39 | ↓$0.38 (-1.00%) | 37.39 | 37.76 | 4.77K |
| 2025-11-12 | 38.07 | 38.00 | ↓$0.07 (-0.18%) | 37.88 | 38.07 | 15.73K |
| 2025-11-11 | 37.84 | 37.90 | ↑$0.06 (0.15%) | 37.84 | 37.90 | 1.66K |
| 2025-11-10 | 37.90 | 37.80 | ↓$0.10 (-0.26%) | 37.65 | 37.90 | 22.65K |
| 2025-11-07 | 37.08 | 37.25 | ↑$0.17 (0.46%) | 36.84 | 37.25 | 2.79K |
| 2025-11-06 | 37.15 | 37.19 | ↑$0.04 (0.11%) | 37.15 | 37.32 | 2.76K |
| 2025-11-05 | 37.42 | 37.53 | ↑$0.11 (0.29%) | 37.42 | 37.64 | 4.74K |
| 2025-11-04 | 37.36 | 37.30 | ↓$0.06 (-0.16%) | 37.30 | 37.50 | 2.18K |
Create an account or log in to view more rows.
$ITDI Dumping started...
Get out while you can...
$ITDI Hedgies
we aren't going anywhere!
$ITDI How can this stock move so little? Damn
$ITDI shorting it
$ITDI Who’s still buying calls?
$ITDI Short again!! 😀 😀
$ITDI Up! Up! Up! Up! Up! Up! Up!
$ITDI It’s that TIME!! To Double down!
$ITDI whats the news????
$ITDI Buy Buy Buy