5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
-3.12%
3 MONTH PERFORMANCE
+3.21%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+12.41%
iShares Trust - iShares Future AI & Tech ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $37.54 | $37.31 (-0.61%) | $37.78 | $37.23 | 77,864 | $0 |
| 01/13/2025 | $37.14 | $37.33 (0.51%) | $37.34 | $36.75 | 215,000 | $0 |
| 01/10/2025 | $37.70 | $37.81 (0.29%) | $38.09 | $37.47 | 511,536 | $0 |
| 01/08/2025 | $38.23 | $38.03 (-0.52%) | $38.23 | $37.60 | 288,433 | $0 |
| 01/07/2025 | $39.31 | $38.26 (-2.67%) | $39.31 | $38.05 | 186,998 | $0 |
| 01/06/2025 | $38.95 | $39.09 (0.36%) | $39.38 | $38.89 | 299,554 | $0 |
| 01/03/2025 | $37.47 | $38.16 (1.84%) | $38.18 | $37.46 | 135,927 | $0 |
| 01/02/2025 | $37.24 | $37.22 (-0.05%) | $37.64 | $36.91 | 126,153 | $0 |
| 12/31/2024 | $37.34 | $37.07 (-0.72%) | $37.46 | $36.93 | 85,674 | $0 |
| 12/30/2024 | $37.25 | $37.34 (0.24%) | $37.60 | $36.93 | 156,330 | $0 |
| 12/27/2024 | $38.19 | $37.89 (-0.79%) | $38.22 | $37.50 | 117,864 | $0 |
| 12/26/2024 | $38.36 | $38.38 (0.05%) | $38.53 | $38.02 | 220,938 | $0 |
| 12/24/2024 | $38.15 | $38.36 (0.55%) | $38.41 | $38.11 | 75,234 | $0 |
| 12/23/2024 | $37.84 | $38.03 (0.5%) | $38.06 | $37.58 | 582,352 | $0 |
| 12/20/2024 | $36.84 | $37.63 (2.14%) | $38.06 | $36.79 | 386,774 | $0 |
| 12/19/2024 | $37.70 | $37.21 (-1.3%) | $37.86 | $37.15 | 165,695 | $0 |
| 12/18/2024 | $38.75 | $37.01 (-4.49%) | $38.78 | $36.80 | 166,731 | $0 |
| 12/17/2024 | $38.85 | $38.68 (-0.44%) | $38.90 | $38.51 | 210,300 | $0 |
| 12/16/2024 | $38.59 | $39.08 (1.27%) | $39.14 | $38.40 | 242,311 | $0 |
| 12/13/2024 | $38.83 | $38.51 (-0.82%) | $38.85 | $38.17 | 199,091 | $0 |
| 12/12/2024 | $38.25 | $38.27 (0.05%) | $38.38 | $38.06 | 104,925 | $0 |
| 12/11/2024 | $38.18 | $38.46 (0.73%) | $38.56 | $37.92 | 170,300 | $0 |
| 12/10/2024 | $38.58 | $37.77 (-2.1%) | $38.58 | $37.67 | 111,000 | $0 |
| 12/09/2024 | $39.55 | $38.69 (-2.17%) | $39.55 | $38.50 | 159,100 | $0 |
| 12/06/2024 | $38.68 | $39.13 (1.16%) | $39.32 | $38.68 | 123,700 | $0 |
| 12/05/2024 | $38.80 | $38.63 (-0.44%) | $38.90 | $38.56 | 94,100 | $0 |
| 12/04/2024 | $38.30 | $38.83 (1.38%) | $38.83 | $38.18 | 98,600 | $0 |
| 12/03/2024 | $37.64 | $37.82 (0.48%) | $37.87 | $37.45 | 97,400 | $0 |
| 12/02/2024 | $37.30 | $37.77 (1.26%) | $37.90 | $37.30 | 106,900 | $0 |
| 11/29/2024 | $36.82 | $37.06 (0.65%) | $37.09 | $36.77 | 26,600 | $0 |
| 11/27/2024 | $37.14 | $36.76 (-1.02%) | $37.20 | $36.44 | 179,900 | $0 |
| 11/26/2024 | $37.60 | $37.39 (-0.56%) | $37.60 | $37.19 | 119,800 | $0 |
| 11/25/2024 | $37.66 | $37.41 (-0.66%) | $37.83 | $37.25 | 144,300 | $0 |
| 11/22/2024 | $37.00 | $37.18 (0.49%) | $37.25 | $36.92 | 98,400 | $0 |
| 11/21/2024 | $36.42 | $36.85 (1.18%) | $37.00 | $36.22 | 130,500 | $0 |
| 11/20/2024 | $36.00 | $35.85 (-0.42%) | $36.00 | $35.40 | 322,800 | $0 |
| 11/19/2024 | $35.19 | $36.05 (2.44%) | $36.08 | $35.19 | 106,300 | $0 |
| 11/18/2024 | $35.23 | $35.29 (0.17%) | $35.46 | $35.02 | 114,300 | $0 |
| 11/15/2024 | $35.41 | $35.11 (-0.85%) | $35.48 | $34.90 | 60,800 | $0 |
| 11/14/2024 | $36.33 | $35.77 (-1.54%) | $36.34 | $35.73 | 72,700 | $0 |
| 11/13/2024 | $36.33 | $36.32 (-0.03%) | $36.74 | $36.23 | 70,100 | $0 |
| 11/12/2024 | $36.26 | $36.29 (0.08%) | $36.40 | $35.96 | 113,500 | $0 |
| 11/11/2024 | $36.20 | $36.40 (0.55%) | $36.43 | $36.05 | 397,700 | $0 |
| 11/08/2024 | $36.26 | $36.25 (-0.03%) | $36.36 | $36.05 | 87,400 | $0 |
| 11/07/2024 | $35.65 | $36.32 (1.88%) | $36.40 | $35.64 | 194,400 | $0 |
| 11/06/2024 | $35.09 | $35.50 (1.17%) | $35.50 | $34.80 | 96,100 | $0 |
| 11/05/2024 | $33.83 | $34.45 (1.83%) | $34.45 | $33.83 | 53,000 | $0 |
| 11/04/2024 | $33.69 | $33.57 (-0.36%) | $33.93 | $33.41 | 44,200 | $0 |
| 11/01/2024 | $33.76 | $33.71 (-0.15%) | $34.03 | $33.59 | 53,300 | $0 |
| 10/31/2024 | $34.07 | $33.49 (-1.7%) | $34.14 | $33.44 | 88,600 | $0 |
| 10/30/2024 | $34.91 | $34.50 (-1.17%) | $35.12 | $34.50 | 56,600 | $0 |
| 10/29/2024 | $35.16 | $35.79 (1.79%) | $35.83 | $35.15 | 51,400 | $0 |
| 10/28/2024 | $35.36 | $35.15 (-0.59%) | $35.42 | $35.15 | 47,700 | $0 |
| 10/25/2024 | $35.12 | $35.13 (0.03%) | $35.56 | $35.05 | 44,800 | $0 |
| 10/24/2024 | $35.03 | $34.95 (-0.23%) | $35.17 | $34.79 | 69,400 | $0 |
| 10/23/2024 | $35.19 | $34.81 (-1.08%) | $35.30 | $34.61 | 79,000 | $0 |
| 10/22/2024 | $35.61 | $35.42 (-0.53%) | $35.65 | $35.26 | 40,000 | $0 |
| 10/21/2024 | $35.63 | $35.66 (0.08%) | $35.92 | $35.43 | 89,900 | $0 |
| 10/18/2024 | $35.72 | $35.71 (-0.03%) | $35.77 | $35.55 | 31,700 | $0 |
| 10/17/2024 | $35.83 | $35.61 (-0.61%) | $35.83 | $35.50 | 37,100 | $0 |
| 10/16/2024 | $35.65 | $35.41 (-0.67%) | $35.66 | $35.14 | 40,000 | $0 |
| 10/15/2024 | $36.07 | $35.43 (-1.77%) | $36.07 | $35.31 | 76,700 | $0 |
| 10/14/2024 | $36.10 | $36.15 (0.14%) | $36.28 | $35.92 | 49,800 | $0 |