iShares Future Cloud 5G and Tech ETF (IDAT)
NYSEARCA: IDAT · Real-Time Price · USD
30.28
-0.76 (-2.44%)
At close: Mar 28, 2025, 10:14 AM
31.10
+0.82 (2.70%)
Pre-market: Mar 31, 2025, 7:03 AM EDT
IDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.79 | 30.79 | 30.28 | 30.28 | 30.28 | -2.44% | 461 |
| Mar 27, 2025 | 30.99 | 31.04 | 30.99 | 31.04 | 31.04 | -1.37% | 1,637 |
| Mar 26, 2025 | 31.99 | 31.99 | 31.47 | 31.47 | 31.47 | -2.66% | 719 |
| Mar 25, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.53% | 175 |
| Mar 24, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.71% | 205 |
| Mar 21, 2025 | 31.63 | 31.96 | 31.63 | 31.96 | 31.96 | -0.33% | 233 |
| Mar 20, 2025 | 31.88 | 32.07 | 31.88 | 32.07 | 32.07 | -0.44% | 1,041 |
| Mar 19, 2025 | 32.02 | 32.21 | 32.02 | 32.21 | 32.21 | 0.83% | 339 |
| Mar 18, 2025 | 31.84 | 32.05 | 31.84 | 31.95 | 31.95 | -1.29% | 554 |
| Mar 17, 2025 | 31.65 | 32.36 | 31.65 | 32.36 | 32.36 | 1.61% | 3,663 |
| Mar 14, 2025 | 31.62 | 31.85 | 31.51 | 31.85 | 31.85 | 3.09% | 2,892 |
| Mar 13, 2025 | 31.22 | 31.22 | 30.66 | 30.89 | 30.89 | -1.25% | 2,767 |
| Mar 12, 2025 | 31.54 | 31.54 | 31.12 | 31.29 | 31.29 | 1.02% | 1,721 |
| Mar 11, 2025 | 30.91 | 31.29 | 30.70 | 30.97 | 30.97 | 0.84% | 3,969 |
| Mar 10, 2025 | 31.06 | 31.09 | 30.53 | 30.71 | 30.71 | -3.65% | 6,891 |
| Mar 7, 2025 | 31.67 | 31.89 | 31.21 | 31.87 | 31.87 | 1.18% | 4,598 |
| Mar 6, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.45% | 428 |
| Mar 5, 2025 | 32.22 | 32.63 | 32.06 | 32.63 | 32.63 | 1.54% | 1,138 |
| Mar 4, 2025 | 31.94 | 32.62 | 31.62 | 32.13 | 32.13 | -0.08% | 2,535 |
| Mar 3, 2025 | 33.34 | 33.34 | 31.95 | 32.16 | 32.16 | -2.49% | 3,469 |
| Feb 28, 2025 | 32.58 | 32.99 | 32.27 | 32.98 | 32.98 | 1.13% | 3,890 |
| Feb 27, 2025 | 33.60 | 33.60 | 32.61 | 32.61 | 32.61 | -3.23% | 6,754 |
| Feb 26, 2025 | 33.81 | 33.81 | 33.66 | 33.70 | 33.70 | 1.17% | 660 |
| Feb 25, 2025 | 33.62 | 33.62 | 33.26 | 33.31 | 33.31 | -1.45% | 1,174 |
| Feb 24, 2025 | 34.03 | 34.03 | 33.62 | 33.80 | 33.80 | -1.39% | 2,481 |
| Feb 21, 2025 | 34.99 | 34.99 | 34.28 | 34.28 | 34.28 | -3.11% | 717 |
| Feb 20, 2025 | 35.42 | 35.42 | 35.08 | 35.38 | 35.38 | -0.06% | 1,249 |
| Feb 19, 2025 | 35.55 | 35.55 | 35.35 | 35.40 | 35.40 | -0.34% | 837 |
| Feb 18, 2025 | 35.29 | 35.52 | 35.29 | 35.52 | 35.52 | 2.07% | 1,318 |
| Feb 14, 2025 | 34.79 | 34.81 | 34.65 | 34.80 | 34.80 | 0.28% | 5,479 |
| Feb 13, 2025 | 34.73 | 34.76 | 34.65 | 34.70 | 34.70 | 0.03% | 964 |
| Feb 12, 2025 | 34.20 | 34.69 | 34.20 | 34.69 | 34.69 | 0.45% | 2,439 |
| Feb 11, 2025 | 34.58 | 34.64 | 34.50 | 34.53 | 34.53 | -0.52% | 535 |
| Feb 10, 2025 | 34.57 | 34.72 | 34.53 | 34.72 | 34.72 | 1.82% | 1,196 |
| Feb 7, 2025 | 34.37 | 34.37 | 34.09 | 34.09 | 34.09 | -0.89% | 1,051 |
| Feb 6, 2025 | 34.46 | 34.49 | 34.31 | 34.40 | 34.40 | -0.68% | 2,214 |
| Feb 5, 2025 | 34.38 | 34.64 | 34.33 | 34.64 | 34.64 | 2.17% | 757 |
| Feb 4, 2025 | 33.54 | 33.90 | 33.54 | 33.90 | 33.90 | 1.25% | 1,848 |
| Feb 3, 2025 | 33.42 | 33.48 | 33.42 | 33.48 | 33.48 | -0.87% | 856 |
| Jan 31, 2025 | 34.11 | 34.11 | 33.77 | 33.77 | 33.77 | -0.14% | 1,412 |
| Jan 30, 2025 | 33.55 | 33.82 | 33.55 | 33.82 | 33.82 | 1.27% | 994 |
| Jan 29, 2025 | 33.51 | 33.59 | 33.34 | 33.40 | 33.40 | -0.52% | 3,289 |
| Jan 28, 2025 | 33.42 | 33.64 | 33.11 | 33.57 | 33.57 | 1.21% | 16,648 |
| Jan 27, 2025 | 33.87 | 33.87 | 33.11 | 33.17 | 33.17 | -5.99% | 1,675 |
| Jan 24, 2025 | 35.77 | 35.77 | 35.29 | 35.29 | 35.29 | -1.05% | 1,624 |
| Jan 23, 2025 | 35.26 | 35.66 | 35.26 | 35.66 | 35.66 | 0.26% | 943 |
| Jan 22, 2025 | 35.66 | 35.69 | 35.56 | 35.57 | 35.57 | 1.17% | 7,930 |
| Jan 21, 2025 | 34.92 | 35.30 | 34.81 | 35.16 | 35.16 | 2.03% | 7,770 |
| Jan 17, 2025 | 34.36 | 34.50 | 34.24 | 34.46 | 34.46 | 1.90% | 6,703 |
| Jan 16, 2025 | 33.88 | 33.88 | 33.82 | 33.82 | 33.82 | 0.28% | 402 |