iShares Future Cloud 5G and Tech ETF (IDAT)
NYSEARCA: IDAT · Real-Time Price · USD
32.59
+1.06 (3.37%)
At close: May 12, 2025, 4:00 PM
32.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.99 | 33.07 | 32.43 | 32.59 | 32.59 | 3.38% | 6,983 |
| May 9, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.11% | 190 |
| May 8, 2025 | 31.54 | 31.85 | 31.45 | 31.49 | 31.49 | 1.02% | 3,249 |
| May 7, 2025 | 30.91 | 31.18 | 30.91 | 31.18 | 31.18 | 0.27% | 756 |
| May 6, 2025 | 31.08 | 31.09 | 30.89 | 31.09 | 31.09 | -0.20% | 610 |
| May 5, 2025 | 30.76 | 31.24 | 30.76 | 31.15 | 31.15 | -0.07% | 1,730 |
| May 2, 2025 | 31.27 | 31.27 | 31.03 | 31.18 | 31.18 | 1.72% | 5,308 |
| May 1, 2025 | 30.84 | 30.84 | 30.65 | 30.65 | 30.65 | 0.74% | 848 |
| Apr 30, 2025 | 29.53 | 30.42 | 29.53 | 30.42 | 30.42 | 0.47% | 6,834 |
| Apr 29, 2025 | 30.24 | 30.48 | 30.20 | 30.28 | 30.28 | 0.33% | 6,731 |
| Apr 28, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.39% | 309 |
| Apr 25, 2025 | 29.90 | 30.30 | 29.88 | 30.30 | 30.30 | 1.20% | 990 |
| Apr 24, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 3.37% | 24 |
| Apr 23, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2.28% | 198 |
| Apr 22, 2025 | 28.20 | 28.32 | 28.20 | 28.32 | 28.32 | 2.27% | 204 |
| Apr 21, 2025 | 27.87 | 27.87 | 27.45 | 27.69 | 27.69 | -2.00% | 373 |
| Apr 17, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.64% | 151 |
| Apr 16, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.64% | 270 |
| Apr 15, 2025 | 28.35 | 28.83 | 28.35 | 28.55 | 28.55 | 0.69% | 746 |
| Apr 14, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.55% | 135 |
| Apr 11, 2025 | 27.21 | 27.92 | 27.21 | 27.92 | 27.92 | 1.51% | 650 |
| Apr 10, 2025 | 27.72 | 27.81 | 27.32 | 27.50 | 27.50 | -5.66% | 1,803 |
| Apr 9, 2025 | 25.66 | 29.23 | 25.66 | 29.15 | 29.15 | 13.02% | 9,555 |
| Apr 8, 2025 | 27.57 | 27.57 | 25.79 | 25.79 | 25.79 | -2.63% | 1,544 |
| Apr 7, 2025 | 25.86 | 26.54 | 25.86 | 26.49 | 26.49 | -0.03% | 3,642 |
| Apr 4, 2025 | 27.45 | 27.50 | 26.50 | 26.50 | 26.50 | -7.39% | 2,254 |
| Apr 3, 2025 | 28.90 | 28.90 | 28.61 | 28.61 | 28.61 | -6.98% | 158 |
| Apr 2, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.02% | 21 |
| Apr 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.79% | 149 |
| Mar 31, 2025 | 29.61 | 30.21 | 29.61 | 30.21 | 30.21 | -0.24% | 3,248 |
| Mar 28, 2025 | 30.79 | 30.79 | 30.28 | 30.28 | 30.28 | -2.44% | 461 |
| Mar 27, 2025 | 30.99 | 31.04 | 30.99 | 31.04 | 31.04 | -1.37% | 1,637 |
| Mar 26, 2025 | 31.99 | 31.99 | 31.47 | 31.47 | 31.47 | -2.66% | 719 |
| Mar 25, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.53% | 175 |
| Mar 24, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.71% | 205 |
| Mar 21, 2025 | 31.63 | 31.96 | 31.63 | 31.96 | 31.96 | -0.33% | 233 |
| Mar 20, 2025 | 31.88 | 32.07 | 31.88 | 32.07 | 32.07 | -0.44% | 1,041 |
| Mar 19, 2025 | 32.02 | 32.21 | 32.02 | 32.21 | 32.21 | 0.83% | 339 |
| Mar 18, 2025 | 31.84 | 32.05 | 31.84 | 31.95 | 31.95 | -1.29% | 554 |
| Mar 17, 2025 | 31.65 | 32.36 | 31.65 | 32.36 | 32.36 | 1.61% | 3,663 |
| Mar 14, 2025 | 31.62 | 31.85 | 31.51 | 31.85 | 31.85 | 3.09% | 2,892 |
| Mar 13, 2025 | 31.22 | 31.22 | 30.66 | 30.89 | 30.89 | -1.25% | 2,767 |
| Mar 12, 2025 | 31.54 | 31.54 | 31.12 | 31.29 | 31.29 | 1.02% | 1,721 |
| Mar 11, 2025 | 30.91 | 31.29 | 30.70 | 30.97 | 30.97 | 0.84% | 3,969 |
| Mar 10, 2025 | 31.06 | 31.09 | 30.53 | 30.71 | 30.71 | -3.65% | 6,891 |
| Mar 7, 2025 | 31.67 | 31.89 | 31.21 | 31.87 | 31.87 | 1.18% | 4,598 |
| Mar 6, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.45% | 428 |
| Mar 5, 2025 | 32.22 | 32.63 | 32.06 | 32.63 | 32.63 | 1.54% | 1,138 |
| Mar 4, 2025 | 31.94 | 32.62 | 31.62 | 32.13 | 32.13 | -0.08% | 2,535 |
| Mar 3, 2025 | 33.34 | 33.34 | 31.95 | 32.16 | 32.16 | -2.49% | 3,469 |