iShares Future Cloud 5G and Tech ETF (IDAT)
NYSEARCA: IDAT · Real-Time Price · USD
31.62
+0.65 (2.09%)
Sep 26, 2024, 9:53 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 31.62 | 31.63 | 31.62 | 31.63 | 31.63 | 2.15% | 288 |
| Sep 25, 2024 | 31.12 | 31.12 | 30.97 | 30.97 | 30.97 | -0.16% | 1,316 |
| Sep 24, 2024 | 31.00 | 31.03 | 31.00 | 31.02 | 31.02 | 0.71% | 499 |
| Sep 23, 2024 | 30.71 | 30.80 | 30.63 | 30.80 | 30.80 | 1.01% | 641 |
| Sep 20, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.03% | 111 |
| Sep 19, 2024 | 30.59 | 30.59 | 30.38 | 30.48 | 30.48 | 2.29% | 514 |
| Sep 18, 2024 | 29.95 | 29.95 | 29.80 | 29.80 | 29.80 | -0.73% | 418 |
| Sep 17, 2024 | 30.17 | 30.17 | 29.98 | 30.02 | 30.02 | 0.13% | 353 |
| Sep 16, 2024 | 29.84 | 30.03 | 29.80 | 29.98 | 29.98 | -0.26% | 813 |
| Sep 13, 2024 | 29.78 | 30.06 | 29.78 | 30.06 | 30.06 | 1.00% | 475 |
| Sep 12, 2024 | 29.66 | 29.76 | 29.66 | 29.76 | 29.76 | 0.20% | 433 |
| Sep 11, 2024 | 29.04 | 29.70 | 29.04 | 29.70 | 29.70 | 2.00% | 168 |
| Sep 10, 2024 | 29.05 | 29.13 | 28.85 | 29.12 | 29.12 | 0.37% | 1,321 |
| Sep 9, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 1.36% | 39 |
| Sep 6, 2024 | 29.34 | 29.34 | 28.63 | 28.63 | 28.63 | -2.84% | 833 |
| Sep 5, 2024 | 29.65 | 29.65 | 29.46 | 29.46 | 29.46 | -0.36% | 393 |
| Sep 4, 2024 | 29.26 | 29.57 | 29.26 | 29.57 | 29.57 | 0.35% | 316 |
| Sep 3, 2024 | 30.52 | 30.52 | 29.47 | 29.47 | 29.47 | -4.53% | 1,899 |
| Aug 30, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.11% | 331 |
| Aug 29, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.14% | 68 |
| Aug 28, 2024 | 30.49 | 30.49 | 30.48 | 30.48 | 30.48 | -1.12% | 323 |
| Aug 27, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.30% | 2 |
| Aug 26, 2024 | 31.07 | 31.07 | 30.74 | 30.74 | 30.74 | -1.36% | 1,146 |
| Aug 23, 2024 | 30.80 | 31.16 | 30.80 | 31.16 | 31.16 | 2.38% | 725 |
| Aug 22, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.75% | 219 |
| Aug 21, 2024 | 30.80 | 30.98 | 30.80 | 30.98 | 30.98 | 0.58% | 586 |
| Aug 20, 2024 | 30.92 | 30.92 | 30.80 | 30.80 | 30.80 | -0.51% | 820 |
| Aug 19, 2024 | 30.56 | 30.96 | 30.56 | 30.96 | 30.96 | 1.09% | 208 |
| Aug 16, 2024 | 30.56 | 30.71 | 30.56 | 30.63 | 30.63 | 0.53% | 482 |
| Aug 15, 2024 | 30.38 | 30.50 | 30.34 | 30.46 | 30.46 | 2.60% | 1,105 |
| Aug 14, 2024 | 29.83 | 29.85 | 29.55 | 29.69 | 29.69 | 0.06% | 1,450 |
| Aug 13, 2024 | 29.17 | 29.67 | 29.17 | 29.67 | 29.67 | 2.98% | 768 |
| Aug 12, 2024 | 28.83 | 28.83 | 28.82 | 28.82 | 28.82 | 0.40% | 224 |
| Aug 9, 2024 | 28.52 | 28.73 | 28.52 | 28.70 | 28.70 | 0.35% | 1,341 |
| Aug 8, 2024 | 27.92 | 28.60 | 27.92 | 28.60 | 28.60 | 3.35% | 2,498 |
| Aug 7, 2024 | 28.61 | 28.65 | 27.67 | 27.67 | 27.67 | -0.86% | 1,229 |
| Aug 6, 2024 | 27.94 | 27.94 | 27.91 | 27.91 | 27.91 | 0.52% | 232 |
| Aug 5, 2024 | 27.41 | 27.94 | 27.41 | 27.77 | 27.77 | -2.91% | 1,634 |
| Aug 2, 2024 | 28.81 | 28.81 | 28.37 | 28.60 | 28.60 | -2.72% | 1,573 |
| Aug 1, 2024 | 30.28 | 30.36 | 29.30 | 29.40 | 29.40 | -4.13% | 1,867 |
| Jul 31, 2024 | 30.34 | 30.66 | 30.34 | 30.66 | 30.66 | 3.21% | 985 |
| Jul 30, 2024 | 30.14 | 30.14 | 29.66 | 29.71 | 29.71 | -1.64% | 4,230 |
| Jul 29, 2024 | 30.44 | 30.47 | 30.20 | 30.20 | 30.20 | -0.19% | 325 |
| Jul 26, 2024 | 30.25 | 30.41 | 30.15 | 30.26 | 30.26 | 1.14% | 3,145 |
| Jul 25, 2024 | 30.14 | 30.28 | 29.89 | 29.92 | 29.92 | -1.01% | 1,319 |
| Jul 24, 2024 | 30.85 | 30.85 | 30.22 | 30.22 | 30.22 | -3.26% | 4,684 |
| Jul 23, 2024 | 31.05 | 31.32 | 31.05 | 31.24 | 31.24 | -0.29% | 17,749 |
| Jul 22, 2024 | 31.08 | 31.33 | 31.07 | 31.33 | 31.33 | 2.12% | 1,590 |
| Jul 19, 2024 | 31.15 | 31.15 | 30.63 | 30.68 | 30.68 | -1.41% | 4,264 |
| Jul 18, 2024 | 31.58 | 31.58 | 31.03 | 31.12 | 31.12 | -1.02% | 2,627 |
| Jul 17, 2024 | 32.01 | 32.01 | 31.44 | 31.44 | 31.44 | -3.58% | 3,144 |
| Jul 16, 2024 | 32.53 | 32.61 | 32.53 | 32.61 | 32.61 | 0.95% | 1,403 |
| Jul 15, 2024 | 32.40 | 32.51 | 32.30 | 32.30 | 32.30 | -0.39% | 2,374 |
| Jul 12, 2024 | 32.54 | 32.70 | 32.43 | 32.43 | 32.43 | 0.70% | 6,469 |
| Jul 11, 2024 | 32.42 | 32.42 | 32.16 | 32.20 | 32.20 | -0.85% | 2,639 |
| Jul 10, 2024 | 32.19 | 32.51 | 32.19 | 32.48 | 32.48 | 1.15% | 5,258 |
| Jul 9, 2024 | 32.15 | 32.24 | 32.11 | 32.11 | 32.11 | -0.55% | 1,173 |
| Jul 8, 2024 | 32.04 | 32.39 | 32.04 | 32.29 | 32.29 | 1.20% | 3,048 |
| Jul 5, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.24% | 31 |
| Jul 3, 2024 | 31.81 | 31.84 | 31.81 | 31.83 | 31.83 | 0.99% | 736 |
| Jul 2, 2024 | 31.25 | 31.52 | 31.25 | 31.52 | 31.52 | 0.31% | 3,585 |
| Jul 1, 2024 | 31.34 | 31.42 | 31.31 | 31.42 | 31.42 | 0.36% | 1,379 |
| Jun 28, 2024 | 31.48 | 31.48 | 31.31 | 31.31 | 31.31 | 0.64% | 599 |
| Jun 27, 2024 | 30.85 | 31.11 | 30.85 | 31.11 | 31.11 | 0.60% | 722 |
| Jun 26, 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 30.92 | -0.05% | 541 |
| Jun 25, 2024 | 30.79 | 30.94 | 30.77 | 30.94 | 30.94 | 0.47% | 1,318 |
| Jun 24, 2024 | 31.04 | 31.04 | 30.80 | 30.80 | 30.80 | -1.19% | 1,104 |
| Jun 21, 2024 | 31.19 | 31.19 | 31.04 | 31.17 | 31.17 | -0.74% | 899 |
| Jun 20, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.35% | 217 |
| Jun 18, 2024 | 31.90 | 31.90 | 31.83 | 31.83 | 31.83 | 0.21% | 412 |
| Jun 17, 2024 | 31.45 | 31.76 | 31.45 | 31.76 | 31.76 | 1.10% | 819 |
| Jun 14, 2024 | 31.43 | 31.43 | 31.41 | 31.41 | 31.41 | -0.49% | 571 |
| Jun 13, 2024 | 31.62 | 31.63 | 31.40 | 31.57 | 31.57 | 1.00% | 3,161 |
| Jun 12, 2024 | 31.22 | 31.29 | 31.20 | 31.26 | 31.26 | 2.50% | 840 |
| Jun 11, 2024 | 30.22 | 30.49 | 30.22 | 30.49 | 30.49 | -0.35% | 2,716 |
| Jun 10, 2024 | 30.11 | 30.60 | 30.11 | 30.60 | 30.49 | 1.03% | 249 |
| Jun 7, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.18 | -0.48% | 155 |
| Jun 6, 2024 | 30.39 | 30.43 | 30.39 | 30.43 | 30.32 | -0.34% | 686 |
| Jun 5, 2024 | 30.17 | 30.54 | 30.10 | 30.54 | 30.43 | 2.49% | 825 |
| Jun 4, 2024 | 29.72 | 29.79 | 29.72 | 29.79 | 29.69 | -0.59% | 155 |
| Jun 3, 2024 | 30.22 | 30.22 | 29.75 | 29.97 | 29.86 | 0.59% | 1,830 |
| May 31, 2024 | 30.06 | 30.06 | 29.41 | 29.79 | 29.69 | -1.01% | 4,580 |
| May 30, 2024 | 30.45 | 30.45 | 30.10 | 30.10 | 29.99 | -1.22% | 2,049 |
| May 29, 2024 | 30.46 | 30.47 | 30.46 | 30.47 | 30.36 | -1.03% | 288 |
| May 28, 2024 | 30.81 | 30.96 | 30.78 | 30.79 | 30.68 | 0.87% | 3,911 |
| May 24, 2024 | 30.49 | 30.52 | 30.49 | 30.52 | 30.41 | 1.07% | 439 |
| May 23, 2024 | 30.82 | 30.82 | 30.10 | 30.20 | 30.09 | -0.32% | 834 |
| May 22, 2024 | 30.49 | 30.49 | 30.25 | 30.30 | 30.19 | 0.05% | 1,449 |
| May 21, 2024 | 30.23 | 30.28 | 30.23 | 30.28 | 30.17 | -0.35% | 1,626 |
| May 20, 2024 | 30.46 | 30.46 | 30.39 | 30.39 | 30.28 | 0.79% | 1,047 |
| May 17, 2024 | 30.32 | 30.32 | 30.15 | 30.15 | 30.04 | -0.44% | 517 |
| May 16, 2024 | 30.38 | 30.38 | 30.28 | 30.28 | 30.17 | -0.15% | 381 |
| May 15, 2024 | 29.98 | 30.33 | 29.98 | 30.33 | 30.22 | 1.98% | 828 |
| May 14, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.63 | 1.53% | 76 |
| May 13, 2024 | 29.39 | 29.39 | 29.29 | 29.29 | 29.18 | 0.34% | 375 |
| May 10, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.08 | 0.27% | 86 |
| May 9, 2024 | 29.02 | 29.11 | 29.02 | 29.11 | 29.01 | 0.53% | 1,218 |
| May 8, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.85 | 0.70% | 30 |
| May 7, 2024 | 28.93 | 28.93 | 28.76 | 28.76 | 28.65 | -0.29% | 1,486 |
| May 6, 2024 | 28.80 | 28.84 | 28.80 | 28.84 | 28.73 | 1.41% | 376 |