iShares Future Cloud 5G and Tech ETF Historical Data - IDAT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7	2.0594292439	33.99	34.715	33.99	1150	34.45266609	SP
4	1.05	3.12128418549	33.64	35.77	32.93	3234	34.2953257	SP
12	3.26	10.3722558066	31.43	35.77	31.1896	2278	33.78440523	SP
26	5.9	20.4932268149	28.79	35.77	28.58	1384	33.0527463	SP
52	5.68	19.5794553602	29.01	35.77	27.0452	1512	31.41130664	SP
156	7.98	29.8764507675	26.71	35.77	18.13	1608	25.89403136	SP
260	9.54	37.9324055666	25.15	35.77	18.13	2030	26.47688941	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739403000	34.69	0.16	0.45	34.12	34.69	34.12	2439
1739316600	34.5344	-0.18	-0.52	34.47	34.64	34.47	535
1739230200	34.715	0.62	1.83	34.38	34.715	34.38	1196
1738971000	34.0925	-0.31	-0.89	34.53	34.53	34.09	852
1738884600	34.3996	-0.24	-0.69	34.46	34.489	34.31	2214
1738798200	34.6369	0.74	2.17	33.99	34.6369	33.99	752
1738711800	33.9	0.42	1.25	33.54	33.9	33.54	1848
1738625400	33.479999	-0.29	-0.87	32.93	33.479999	32.93	789
1738366200	33.7741	-0.05	-0.14	33.95	34.1054	33.72	1412
1738279800	33.8205	0.42	1.27	33.85	33.85	33.545	994
1738193400	33.397599	-0.18	-0.52	33.61	33.61	33.34	3289
1738107000	33.5727	0.4	1.21	33.42	33.635	33.11	16647
1738020600	33.1727	-2.11	-5.99	33.92	33.92	33.11	1675
1737761400	35.2873	-0.28	-0.79	35.77	35.77	35.2873	1624
1737675000	35.5696	0	0.00	35.5696	35.5696	35.5696	0
1737588600	35.5696	0.41	1.16	35.48	35.69	35.48	7929
1737502200	35.16	0.7	2.03	34.92	35.3	34.81	7754
1737156600	34.4607	0.64	1.89	34.36	34.5	34.24	6703
1737070200	33.8201	0.09	0.28	33.84	33.88	33.8201	402
1736983800	33.7256	0.73	2.21	33.64	33.76	33.64	1321
1736897400	32.9962	0.41	1.25	33	33.08	32.9	846
1736811000	32.5892	-0.32	-0.98	32.32	32.59	32.32	1447
1736551800	32.9121	-0.57	-1.71	32.89	33.04	32.86	867
1736379000	33.4857	-0.18	-0.55	33.265	33.4857	33.159999	2578
1736292600	33.67	-0.4	-1.17	33.92	33.96	33.67	1275
1736206200	34.0676	0.6	1.81	34.04	34.3	34.01	6367
1735947000	33.4626	0.58	1.77	33.412599	33.4626	33.412599	242
1735860600	32.88	0.12	0.36	33.02	33.02	32.88	444
1735687800	32.7626	-0.18	-0.55	33.03	33.0446	32.734299	1453
1735601400	32.945	-0.4	-1.20	32.939999	32.96	32.67	2373
1735342200	33.3451	-0.32	-0.94	33.509999	33.509999	33.3451	939
1735255800	33.6623	0.08	0.24	34	34	33.53	476
1735077840	33.5806	0.18	0.54	33.54	33.5806	33.54	168
1734996600	33.398699	0.26	0.77	33.2	33.398699	33.119999	2506
1734737400	33.1422	0.53	1.61	32.799999	33.299999	32.799999	1432
1734651000	32.6171	-0.31	-0.94	32.68	32.68	32.604999	677
1734564600	32.928199	-1.15	-3.38	34.22	34.27	32.905	5809
1734478200	34.08	-0.56	-1.62	34.47	34.47	34	3003
1734391800	34.64	0.44	1.29	34.33	34.68	34.25	1700
1734132600	34.1988	0.46	1.37	34.06	34.1988	34.045	585
1734046200	33.7352	0.08	0.23	33.77	33.84	33.72	2231
1733959800	33.6585	0.58	1.74	33.33	33.76	33.33	1280
1733873400	33.083199	-0.68	-2.00	33.549999	33.549999	33.083199	1257
1733787000	33.76	-0.19	-0.55	34.02	34.05	33.69	1984
1733527800	33.9467	0.23	0.69	33.98	33.98	33.9161	969
1733441400	33.7155	-0.17	-0.51	33.91	33.99	33.7155	1348
1733355000	33.8884	0.98	2.98	33.66	33.925	33.66	5279
1733268600	32.9073	0.06	0.19	32.939999	32.939999	32.9073	1199
1733182200	32.844	0.33	1.00	32.56	33.009999	32.56	2035
1732917840	32.519	0.25	0.79	32.259999	32.519	32.259999	131
1732750200	32.2644	-0.42	-1.30	32.59	32.59	32.2644	4689
1732663800	32.6888	-0.02	-0.06	32.78	32.78	32.6888	327
1732577400	32.707099	0.2	0.61	32.81	32.81	32.707099	764
1732318200	32.5094	0.38	1.17	32.45	32.5094	32.45	136
1732231800	32.1331	0.71	2.26	31.63	32.1331	31.63	412
1732145400	31.4216	-0.07	-0.22	31.41	31.4216	31.1896	1086
1732059000	31.4915	0.22	0.71	31.4915	31.4915	31.4915	151
1731972600	31.2684	0.05	0.14	31.19	31.2684	31.19	348
1731713400	31.2233	-0.61	-1.93	31.53	31.68	31.2233	722
1731627000	31.8369	-0.11	-0.35	32.03	32.03	31.8369	1083
1731540600	31.9496	-0.16	-0.49	32.08	32.1301	31.9496	1288

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Future Cloud 5G and Tech ETF (IDAT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Future Cloud 5G and Tech ETF (IDAT) Historical

iShares Future Cloud 5G and Tech ETF (IDAT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free