5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+15.07%
6 MONTH PERFORMANCE
+30.46%
YEAR-TO-DATE PERFORMANCE
+32.64%
1 YEAR PERFORMANCE
+27.28%
iShares Trust - iShares Future AI & Tech ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $48.85 | $49.21 (0.74%) | $49.34 | $48.79 | 393.94 K | $2.01 B |
| 12/03/2025 | $48.24 | $48.95 (1.47%) | $48.98 | $47.99 | 346.21 K | $1.99 B |
| 12/02/2025 | $48.17 | $48.22 (0.1%) | $48.72 | $47.94 | 303.00 K | $1.96 B |
| 12/01/2025 | $47.06 | $47.51 (0.96%) | $47.78 | $46.91 | 168.32 K | $1.94 B |
| 11/28/2025 | $47.13 | $47.55 (0.89%) | $47.56 | $47.00 | 141.50 K | $1.94 B |
| 11/26/2025 | $46.70 | $46.83 (0.28%) | $47.05 | $46.43 | 285.72 K | $1.91 B |
| 11/25/2025 | $45.54 | $46.18 (1.41%) | $46.25 | $44.82 | 404.46 K | $1.88 B |
| 11/24/2025 | $44.84 | $45.89 (2.34%) | $46.04 | $44.84 | 566.20 K | $1.87 B |
| 11/21/2025 | $44.33 | $44.45 (0.27%) | $44.98 | $43.26 | 923.04 K | $1.81 B |
| 11/20/2025 | $47.17 | $44.23 (-6.23%) | $47.23 | $44.18 | 1.00 M | $1.80 B |
| 11/19/2025 | $45.45 | $45.78 (0.73%) | $46.39 | $45.38 | 410.40 K | $1.87 B |
| 11/18/2025 | $45.55 | $45.40 (-0.33%) | $45.87 | $44.84 | 697.73 K | $1.85 B |
| 11/17/2025 | $46.71 | $46.06 (-1.39%) | $47.17 | $45.72 | 681.31 K | $1.88 B |
| 11/14/2025 | $45.94 | $47.13 (2.59%) | $47.73 | $45.73 | 512.94 K | $1.92 B |
| 11/13/2025 | $47.95 | $46.87 (-2.25%) | $48.02 | $46.59 | 452.60 K | $1.91 B |
| 11/12/2025 | $48.93 | $48.39 (-1.1%) | $48.93 | $48.26 | 374.80 K | $1.97 B |
| 11/11/2025 | $48.85 | $48.45 (-0.82%) | $48.95 | $48.20 | 294.52 K | $1.97 B |
| 11/10/2025 | $49.15 | $49.30 (0.31%) | $49.41 | $48.69 | 285.04 K | $2.01 B |
| 11/07/2025 | $47.44 | $48.18 (1.56%) | $48.18 | $46.67 | 595.10 K | $1.96 B |
| 11/06/2025 | $49.54 | $48.20 (-2.7%) | $49.54 | $47.93 | 523.28 K | $1.96 B |
| 11/05/2025 | $48.92 | $49.54 (1.27%) | $49.96 | $48.82 | 445.53 K | $2.01 B |
| 11/04/2025 | $49.88 | $49.38 (-1%) | $50.44 | $49.29 | 550.93 K | $2.00 B |
| 11/03/2025 | $51.74 | $51.31 (-0.83%) | $51.79 | $50.92 | 448.47 K | $2.08 B |
| 10/31/2025 | $51.33 | $51.11 (-0.43%) | $51.53 | $50.58 | 448.70 K | $2.04 B |
| 10/30/2025 | $51.00 | $50.59 (-0.8%) | $51.45 | $50.54 | 1.07 M | $2.02 B |
| 10/29/2025 | $51.38 | $51.49 (0.21%) | $51.63 | $50.94 | 839.36 K | $2.06 B |
| 10/28/2025 | $50.42 | $50.43 (0.02%) | $50.68 | $50.14 | 510.76 K | $2.02 B |
| 10/27/2025 | $50.15 | $50.44 (0.58%) | $50.46 | $49.93 | 540.97 K | $2.00 B |
| 10/24/2025 | $48.98 | $49.33 (0.71%) | $49.48 | $48.86 | 670.00 K | $1.91 B |
| 10/23/2025 | $47.40 | $48.27 (1.84%) | $48.38 | $47.40 | 315.77 K | $1.87 B |
| 10/22/2025 | $48.71 | $47.86 (-1.75%) | $48.71 | $47.14 | 655.70 K | $1.86 B |
| 10/21/2025 | $48.85 | $48.77 (-0.16%) | $49.02 | $48.41 | 307.90 K | $1.89 B |
| 10/20/2025 | $48.77 | $48.90 (0.27%) | $49.13 | $48.76 | 295.13 K | $1.90 B |
| 10/17/2025 | $48.00 | $48.19 (0.4%) | $48.38 | $47.56 | 402.49 K | $1.87 B |
| 10/16/2025 | $49.10 | $48.34 (-1.55%) | $49.22 | $48.08 | 497.60 K | $1.86 B |
| 10/15/2025 | $48.53 | $48.68 (0.31%) | $49.00 | $47.96 | 500.62 K | $1.88 B |
| 10/14/2025 | $47.59 | $47.67 (0.17%) | $48.34 | $47.00 | 737.47 K | $1.84 B |
| 10/13/2025 | $48.48 | $48.41 (-0.14%) | $48.65 | $48.05 | 737.80 K | $1.87 B |
| 10/10/2025 | $49.80 | $47.20 (-5.22%) | $49.84 | $47.15 | 851.04 K | $1.82 B |
| 10/09/2025 | $49.40 | $49.57 (0.34%) | $49.65 | $48.97 | 548.90 K | $1.91 B |
| 10/08/2025 | $48.08 | $49.28 (2.5%) | $49.30 | $48.08 | 572.80 K | $1.88 B |
| 10/07/2025 | $48.88 | $47.93 (-1.94%) | $48.93 | $47.55 | 877.39 K | $1.83 B |
| 10/06/2025 | $48.63 | $48.43 (-0.41%) | $48.77 | $48.32 | 1.03 M | $1.85 B |
| 10/03/2025 | $47.26 | $46.85 (-0.87%) | $47.34 | $46.56 | 891.10 K | $1.74 B |
| 10/02/2025 | $47.11 | $47.01 (-0.21%) | $47.17 | $46.56 | 1.06 M | $1.74 B |
| 10/01/2025 | $45.47 | $46.60 (2.49%) | $46.62 | $45.38 | 619.10 K | $1.73 B |
| 09/30/2025 | $45.64 | $45.78 (0.31%) | $45.78 | $45.37 | 642.72 K | $1.67 B |
| 09/29/2025 | $45.54 | $45.43 (-0.24%) | $45.75 | $45.38 | 629.60 K | $1.66 B |
| 09/26/2025 | $45.03 | $45.05 (0.04%) | $45.09 | $44.63 | 351.50 K | $1.61 B |
| 09/25/2025 | $44.75 | $45.09 (0.76%) | $45.25 | $44.30 | 583.66 K | $1.61 B |
| 09/24/2025 | $45.72 | $45.30 (-0.92%) | $45.72 | $45.01 | 1.27 M | $1.61 B |
| 09/23/2025 | $46.34 | $45.68 (-1.42%) | $46.38 | $45.44 | 1.11 M | $1.58 B |
| 09/22/2025 | $45.51 | $46.16 (1.43%) | $46.27 | $45.46 | 486.02 K | $1.60 B |
| 09/19/2025 | $45.57 | $45.57 (0%) | $45.60 | $45.30 | 556.89 K | $1.56 B |
| 09/18/2025 | $44.96 | $45.39 (0.96%) | $45.45 | $44.77 | 898.03 K | $1.55 B |
| 09/17/2025 | $44.59 | $44.37 (-0.49%) | $44.61 | $43.82 | 647.83 K | $1.52 B |
| 09/16/2025 | $44.99 | $44.63 (-0.8%) | $44.99 | $44.47 | 399.40 K | $1.52 B |
| 09/15/2025 | $44.40 | $44.79 (0.88%) | $44.79 | $44.31 | 416.29 K | $1.51 B |
| 09/12/2025 | $44.56 | $44.22 (-0.76%) | $44.56 | $44.13 | 252.10 K | $1.48 B |
| 09/11/2025 | $44.72 | $44.52 (-0.45%) | $44.73 | $44.41 | 564.70 K | $1.49 B |
| 09/10/2025 | $44.42 | $44.30 (-0.27%) | $44.74 | $44.16 | 584.56 K | $1.48 B |
| 09/09/2025 | $43.30 | $43.55 (0.58%) | $43.58 | $43.06 | 186.00 K | $1.45 B |
| 09/08/2025 | $43.13 | $43.08 (-0.12%) | $43.22 | $42.98 | 370.41 K | $1.44 B |
| 09/05/2025 | $43.16 | $42.73 (-1%) | $43.21 | $42.20 | 774.77 K | $1.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.