iShares Future Cloud 5G and Tech ETF (IDAT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -4.04320987654 | 32.4 | 32.6068 | 30.63 | 2742 | 31.41298814 | SP |
| 4 | 0.05 | 0.161082474227 | 31.04 | 32.6995 | 30.63 | 2227 | 31.80574046 | SP |
| 12 | 2.45 | 8.55446927374 | 28.64 | 32.6995 | 27.82 | 1734 | 30.56271793 | SP |
| 26 | 2.89 | 10.2482269504 | 28.2 | 32.6995 | 27.0452 | 1546 | 29.60958824 | SP |
| 52 | 6.02 | 24.0127642601 | 25.07 | 32.6995 | 21.8054 | 1382 | 27.55835285 | SP |
| 156 | 5.28 | 20.4571871368 | 25.81 | 32.6995 | 18.13 | 2080 | 25.69035713 | SP |
| 260 | 5.94 | 23.6182902584 | 25.15 | 32.6995 | 18.13 | 2126 | 25.68032254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 30.6798 | -0.44 | -1.41 | 31.15 | 31.15 | 30.63 | 4264 |
| 1721341800 | 31.1198 | -0.32 | -1.02 | 31.58 | 31.58 | 31.03 | 2527 |
| 1721255400 | 31.4396 | -1.17 | -3.58 | 32.009999 | 32.009999 | 31.4396 | 3144 |
| 1721169000 | 32.6068 | 0.31 | 0.95 | 32.479999 | 32.6068 | 32.479999 | 1403 |
| 1721082600 | 32.3012 | -0.13 | -0.39 | 32.4 | 32.509999 | 32.299999 | 2374 |
| 1720823400 | 32.4283 | 0.23 | 0.70 | 32.21 | 32.6995 | 32.21 | 6469 |
| 1720737000 | 32.2029 | -0.28 | -0.85 | 32.63 | 32.63 | 32.159999 | 2639 |
| 1720650600 | 32.479599 | 0.37 | 1.15 | 32.1937 | 32.509999 | 32.1937 | 5258 |
| 1720564200 | 32.110799 | -0.18 | -0.55 | 32.35 | 32.35 | 32.110799 | 1173 |
| 1720477800 | 32.2898 | 0.38 | 1.20 | 32.04 | 32.39 | 32.04 | 3048 |
| 1720218600 | 31.9076 | 0.07 | 0.23 | 31.91 | 31.91 | 31.9076 | 31 |
| 1720040640 | 31.8328 | 0.31 | 0.99 | 31.73 | 31.84 | 31.73 | 736 |
| 1719959400 | 31.5198 | 0.1 | 0.31 | 31.25 | 31.5198 | 31.25 | 3585 |
| 1719873000 | 31.422 | 0.11 | 0.36 | 31.33 | 31.422 | 31.305 | 1379 |
| 1719613800 | 31.3089 | 0.2 | 0.64 | 31.23 | 31.48 | 31.23 | 599 |
| 1719527400 | 31.11 | 0.19 | 0.60 | 30.85 | 31.11 | 30.85 | 722 |
| 1719441000 | 30.9233 | -0.02 | -0.05 | 30.84 | 30.9233 | 30.84 | 541 |
| 1719354600 | 30.939 | 0.14 | 0.47 | 30.86 | 30.939 | 30.77 | 1318 |
| 1719268200 | 30.7953 | -0.37 | -1.19 | 31.04 | 31.0433 | 30.7953 | 1104 |
| 1719009000 | 31.1666 | -0.23 | -0.74 | 31.19 | 31.19 | 31.035 | 899 |
| 1718922600 | 31.3987 | -0.43 | -1.35 | 31.92 | 31.92 | 31.3987 | 217 |
| 1718749800 | 31.8279 | 0.07 | 0.21 | 31.77 | 31.9 | 31.77 | 412 |
| 1718663400 | 31.76 | 0.35 | 1.10 | 31.45 | 31.76 | 31.45 | 819 |
| 1718404200 | 31.4144 | -0.15 | -0.49 | 31.41 | 31.4289 | 31.41 | 571 |
| 1718317800 | 31.5687 | 0.31 | 1.00 | 31.62 | 31.63 | 31.4 | 3161 |
| 1718231400 | 31.2559 | 0.76 | 2.50 | 30.95 | 31.29 | 30.95 | 840 |
| 1718145000 | 30.4925 | -0.11 | -0.35 | 30.36 | 30.4925 | 30.2201 | 2716 |
| 1718058600 | 30.5994 | 0.31 | 1.03 | 30.11 | 30.5994 | 30.11 | 249 |
| 1717799400 | 30.2874 | -0.15 | -0.48 | 30.34 | 30.34 | 30.2874 | 155 |
| 1717713000 | 30.4341 | -0.1 | -0.34 | 30.6 | 30.6 | 30.3942 | 686 |
| 1717626600 | 30.5368 | 0.74 | 2.49 | 30.08 | 30.5368 | 30.08 | 825 |
| 1717540200 | 29.7942 | -0.18 | -0.59 | 29.9 | 29.9 | 29.72 | 155 |
| 1717453800 | 29.97 | 0.18 | 0.59 | 30.22 | 30.22 | 29.754 | 1830 |
| 1717194600 | 29.7937 | -0.3 | -1.01 | 30.06 | 30.06 | 29.41 | 4580 |
| 1717108200 | 30.0979 | -0.37 | -1.22 | 30.51 | 30.51 | 30.0979 | 2049 |
| 1717021800 | 30.4686 | -0.32 | -1.03 | 30.4 | 30.4686 | 30.4 | 288 |
| 1716935400 | 30.7871 | 0.27 | 0.87 | 30.8 | 30.96 | 30.78 | 3911 |
| 1716589800 | 30.5216 | 0.32 | 1.07 | 30.4 | 30.5216 | 30.4 | 439 |
| 1716503400 | 30.1975 | -0.1 | -0.32 | 30.82 | 30.82 | 30.1 | 834 |
| 1716417000 | 30.2952 | 0.02 | 0.05 | 30.49 | 30.49 | 30.25 | 1449 |
| 1716330600 | 30.28 | -0.11 | -0.35 | 30.23 | 30.28 | 30.23 | 1625 |
| 1716244200 | 30.3862 | 0.24 | 0.79 | 30.28 | 30.49 | 30.28 | 1047 |
| 1715985000 | 30.1475 | -0.13 | -0.44 | 30.317 | 30.35 | 30.1475 | 517 |
| 1715898600 | 30.2802 | -0.05 | -0.15 | 30.38 | 30.38 | 30.2802 | 381 |
| 1715812200 | 30.3268 | 0.59 | 1.98 | 29.98 | 30.3268 | 29.98 | 828 |
| 1715725800 | 29.7375 | 0.45 | 1.53 | 29.46 | 29.7375 | 29.46 | 76 |
| 1715639400 | 29.29 | 0.1 | 0.34 | 29.39 | 29.39 | 29.29 | 375 |
| 1715380200 | 29.1897 | 0.08 | 0.27 | 29.16 | 29.1897 | 29.16 | 86 |
| 1715293800 | 29.1108 | 0.15 | 0.53 | 29.02 | 29.1108 | 29.02 | 1218 |
| 1715207400 | 28.9572 | 0.2 | 0.70 | 28.62 | 28.98 | 28.62 | 30 |
| 1715121000 | 28.7549 | -0.08 | -0.29 | 28.93 | 28.93 | 28.7549 | 1486 |
| 1715034600 | 28.8375 | 0.4 | 1.40 | 28.8 | 28.8375 | 28.8 | 376 |
| 1714775400 | 28.4382 | 0.27 | 0.94 | 28.73 | 28.73 | 28.37 | 19087 |
| 1714689000 | 28.1723 | 0.25 | 0.88 | 27.82 | 28.1723 | 27.82 | 449 |
| 1714602600 | 27.9265 | -0.24 | -0.84 | 28.04 | 28.36 | 27.9265 | 1399 |
| 1714516200 | 28.1638 | -0.5 | -1.73 | 28.53 | 28.53 | 28.1638 | 48 |
| 1714429800 | 28.66 | 0.09 | 0.32 | 28.64 | 28.6648 | 28.625 | 421 |
| 1714170600 | 28.5696 | 0.39 | 1.40 | 28.4 | 28.5901 | 28.4 | 894 |
| 1714084200 | 28.1762 | 0.2 | 0.71 | 27.66 | 28.201 | 27.66 | 1328 |
| 1713997800 | 27.9783 | 0.1 | 0.36 | 28.15 | 28.35 | 27.9207 | 2433 |
| 1713911400 | 27.8771 | 0.52 | 1.91 | 27.48 | 27.8771 | 27.48 | 46 |
| 1713825000 | 27.3546 | 0.31 | 1.14 | 27.23 | 27.3546 | 27.23 | 486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
