iShares Future Cloud 5G and Tech ETF (IDAT)
NYSEARCA: IDAT · Real-Time Price · USD
31.19
-0.30 (-0.95%)
At close: Nov 20, 2024, 1:20 PM
31.42
+0.23 (0.74%)
After-hours: Nov 20, 2024, 8:00 PM EST
IDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.41 | 31.42 | 31.19 | 31.42 | 31.42 | -0.22% | 1,158 |
| Nov 19, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.72% | 166 |
| Nov 18, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.14% | 348 |
| Nov 15, 2024 | 31.67 | 31.68 | 31.22 | 31.22 | 31.22 | -1.93% | 988 |
| Nov 14, 2024 | 31.98 | 32.03 | 31.84 | 31.84 | 31.84 | -0.35% | 1,083 |
| Nov 13, 2024 | 32.08 | 32.13 | 31.95 | 31.95 | 31.95 | -0.49% | 1,288 |
| Nov 12, 2024 | 32.34 | 32.34 | 32.11 | 32.11 | 32.11 | -1.15% | 489 |
| Nov 11, 2024 | 32.79 | 32.79 | 32.40 | 32.48 | 32.48 | -0.61% | 792 |
| Nov 8, 2024 | 32.86 | 32.86 | 32.65 | 32.68 | 32.68 | -1.28% | 1,330 |
| Nov 7, 2024 | 32.79 | 33.10 | 32.79 | 33.10 | 33.10 | 1.82% | 486 |
| Nov 6, 2024 | 32.17 | 32.56 | 32.17 | 32.51 | 32.51 | 1.89% | 1,343 |
| Nov 5, 2024 | 31.83 | 31.90 | 31.83 | 31.90 | 31.90 | 1.56% | 251 |
| Nov 4, 2024 | 31.55 | 31.55 | 31.41 | 31.41 | 31.41 | -0.03% | 509 |
| Nov 1, 2024 | 31.42 | 31.44 | 31.42 | 31.42 | 31.42 | 0.77% | 371 |
| Oct 31, 2024 | 31.50 | 31.50 | 31.10 | 31.18 | 31.18 | -1.81% | 392 |
| Oct 30, 2024 | 31.93 | 32.22 | 31.76 | 31.76 | 31.76 | -2.05% | 1,896 |
| Oct 29, 2024 | 32.14 | 32.42 | 32.14 | 32.42 | 32.42 | 0.56% | 323 |
| Oct 28, 2024 | 32.28 | 32.34 | 32.24 | 32.24 | 32.24 | 0.37% | 948 |
| Oct 25, 2024 | 32.50 | 32.50 | 32.12 | 32.12 | 32.12 | 0.20% | 654 |
| Oct 24, 2024 | 32.13 | 32.13 | 32.03 | 32.06 | 32.06 | 0.54% | 416 |
| Oct 23, 2024 | 32.05 | 32.05 | 31.89 | 31.89 | 31.89 | -1.39% | 2,539 |
| Oct 22, 2024 | 32.33 | 32.34 | 32.33 | 32.34 | 32.34 | -0.48% | 685 |
| Oct 21, 2024 | 32.61 | 32.61 | 32.38 | 32.49 | 32.49 | -0.23% | 1,373 |
| Oct 18, 2024 | 32.62 | 32.63 | 32.57 | 32.57 | 32.57 | 0.25% | 574 |
| Oct 17, 2024 | 32.52 | 32.52 | 32.49 | 32.49 | 32.49 | 0.29% | 296 |
| Oct 16, 2024 | 32.42 | 32.42 | 32.40 | 32.40 | 32.40 | 0.90% | 182 |
| Oct 15, 2024 | 32.47 | 32.47 | 32.09 | 32.11 | 32.11 | -1.27% | 5,432 |
| Oct 14, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.01% | 60 |
| Oct 11, 2024 | 32.07 | 32.20 | 32.07 | 32.20 | 32.20 | 0.70% | 782 |
| Oct 10, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.53% | 143 |
| Oct 9, 2024 | 31.44 | 31.80 | 31.44 | 31.80 | 31.80 | 0.88% | 592 |
| Oct 8, 2024 | 31.28 | 31.52 | 31.28 | 31.52 | 31.52 | 0.75% | 337 |
| Oct 7, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.45% | 20 |
| Oct 4, 2024 | 31.27 | 31.43 | 31.27 | 31.43 | 31.43 | 1.35% | 420 |
| Oct 3, 2024 | 30.80 | 31.01 | 30.80 | 31.01 | 31.01 | -0.10% | 471 |
| Oct 2, 2024 | 30.67 | 31.04 | 30.67 | 31.04 | 31.04 | 1.05% | 1,162 |
| Oct 1, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.57% | 355 |
| Sep 30, 2024 | 31.16 | 31.21 | 31.16 | 31.21 | 31.21 | -0.45% | 901 |
| Sep 27, 2024 | 31.51 | 31.51 | 31.35 | 31.35 | 31.35 | -0.89% | 540 |
| 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 |