iShares Trust (ITDA)
AMEX: ITDA
· Real-Time Price · USD
28.64
-0.10 (-0.34%)
At close: Jun 12, 2025, 3:41 PM
ITDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 28.60 | 28.64 | 28.64 | 28.64 | 28.64 | 0.00% | 165 |
| Nov 15, 2024 | 28.60 | 28.64 | 28.64 | 28.64 | 28.64 | -0.35% | 165 |
| Nov 14, 2024 | 28.84 | 28.84 | 28.74 | 28.74 | 28.74 | -0.17% | 696 |
| Nov 13, 2024 | 28.88 | 28.89 | 28.79 | 28.79 | 28.79 | -0.21% | 8,081 |
| Nov 12, 2024 | 28.87 | 28.87 | 28.85 | 28.85 | 28.85 | -0.59% | 411 |
| Nov 11, 2024 | 29.06 | 29.06 | 29.02 | 29.02 | 29.02 | -0.07% | 532 |
| Nov 8, 2024 | 29.03 | 29.07 | 29.03 | 29.04 | 29.04 | 0.03% | 7,015 |
| Nov 7, 2024 | 28.95 | 29.06 | 28.94 | 29.03 | 29.03 | 0.80% | 9,024 |
| Nov 6, 2024 | 28.71 | 28.82 | 28.69 | 28.80 | 28.80 | 0.10% | 7,712 |
| Nov 5, 2024 | 28.57 | 28.77 | 28.57 | 28.77 | 28.77 | 0.70% | 2,641 |
| Nov 4, 2024 | 28.58 | 28.59 | 28.57 | 28.57 | 28.57 | -1.96% | 517 |
| Nov 1, 2024 | 29.35 | 29.35 | 29.14 | 29.14 | 28.50 | -0.17% | 3,966 |
| Oct 31, 2024 | 29.32 | 29.32 | 29.16 | 29.19 | 28.56 | -0.58% | 2,613 |
| Oct 30, 2024 | 29.46 | 29.46 | 29.36 | 29.36 | 28.72 | -0.20% | 316 |
| Oct 29, 2024 | 29.38 | 29.42 | 29.38 | 29.42 | 28.78 | 0.00% | 363 |
| Oct 28, 2024 | 29.48 | 29.48 | 29.42 | 29.42 | 28.78 | 0.17% | 1,185 |
| Oct 25, 2024 | 29.53 | 29.53 | 29.37 | 29.37 | 28.73 | -0.20% | 483 |
| Oct 24, 2024 | 29.48 | 29.48 | 29.43 | 29.43 | 28.80 | 0.20% | 2,432 |
| Oct 23, 2024 | 29.46 | 29.46 | 29.34 | 29.37 | 28.73 | -0.51% | 1,423 |
| Oct 22, 2024 | 29.53 | 29.53 | 29.52 | 29.52 | 28.88 | -0.03% | 592 |