iShares Future Cloud 5G and Tech ETF

IDAT
🏛️ usa →
36.74
Last Update: 2025-08-18
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.83 20.96 20.74 20.96 0.0M
2022-12-29 21.01 21.04 21.01 21.04 0.0M
2022-12-28 20.48 20.48 20.39 20.40 0.0M
2022-12-27 20.60 20.69 20.60 20.69 0.0M
2022-12-23 20.84 20.88 20.84 20.88 0.0M
2022-12-22 21.09 21.09 20.93 20.93 0.0M
2022-12-21 21.34 21.34 21.34 21.34 0.0M
2022-12-20 21.14 21.14 21.14 21.14 0.0M
2022-12-19 21.14 21.14 21.14 21.14 0.0M
2022-12-16 21.63 21.63 21.41 21.53 0.0M
2022-12-15 21.79 21.80 21.76 21.76 0.0M
2022-12-14 22.50 22.56 22.50 22.56 0.0M
2022-12-13 23.20 23.27 22.67 22.67 0.0M
2022-12-12 22.23 22.47 22.23 22.47 0.0M
2022-12-09 22.35 22.35 22.17 22.17 0.0M
2022-12-08 21.80 22.29 21.80 22.22 0.0M
2022-12-07 21.77 21.92 21.70 21.73 0.0M
2022-12-06 22.22 22.22 21.74 21.88 0.0M
2022-12-05 22.45 22.45 22.13 22.19 0.0M
2022-12-02 22.36 22.58 22.36 22.58 0.0M
2022-12-01 22.76 22.76 22.59 22.73 0.0M
2022-11-30 21.73 22.52 21.73 22.52 0.0M
2022-11-29 21.61 21.64 21.57 21.61 0.0M
2022-11-28 21.99 21.99 21.65 21.65 0.0M
2022-11-25 22.20 22.20 22.16 22.16 0.0M
2022-11-23 21.96 22.22 21.96 22.21 0.0M
2022-11-22 21.80 22.07 21.80 22.07 0.0M
2022-11-21 21.85 21.85 21.71 21.71 0.0M
2022-11-18 21.87 21.95 21.85 21.95 0.0M
2022-11-17 21.93 21.93 21.88 21.88 0.0M
2022-11-16 22.14 22.16 21.91 21.91 0.0M
2022-11-15 22.56 22.62 22.27 22.39 0.0M
2022-11-14 22.08 22.15 21.90 21.91 0.0M
2022-11-11 21.90 22.08 21.90 22.05 0.0M
2022-11-10 20.93 21.43 20.93 21.43 0.0M
2022-11-09 19.98 19.98 19.98 19.98 0.0M
2022-11-08 20.18 20.40 20.18 20.34 0.0M
2022-11-07 19.82 19.94 19.82 19.94 0.0M
2022-11-04 19.73 19.77 19.60 19.77 0.0M
2022-11-03 19.26 19.26 19.26 19.26 0.0M
2022-11-02 20.05 20.05 19.50 19.50 0.0M
2022-11-01 20.00 20.04 20.00 20.03 0.0M
2022-10-31 19.91 19.92 19.82 19.82 0.0M
2022-10-28 19.58 20.03 19.58 20.03 0.0M
2022-10-27 19.76 19.76 19.64 19.64 0.0M
2022-10-26 19.85 19.85 19.85 19.85 0.0M
2022-10-25 19.91 19.98 19.91 19.98 0.0M
2022-10-24 19.60 19.63 19.60 19.63 0.0M
2022-10-21 19.50 19.61 19.50 19.61 0.0M
2022-10-20 19.46 19.46 19.02 19.13 0.0M
2022-10-19 19.19 19.19 19.19 19.19 0.0M
2022-10-18 19.75 19.75 19.43 19.43 0.0M
2022-10-17 19.20 19.28 19.18 19.28 0.0M
2022-10-14 19.15 19.15 18.70 18.70 0.0M
2022-10-13 18.13 19.16 18.13 19.10 0.0M
2022-10-12 18.65 18.65 18.65 18.65 0.0M
2022-10-11 18.78 18.78 18.78 18.78 0.0M
2022-10-10 19.29 19.29 19.17 19.17 0.0M
2022-10-07 19.66 19.66 19.66 19.66 0.0M
2022-10-06 20.60 20.60 20.46 20.50 0.0M
2022-10-05 20.66 20.66 20.66 20.66 0.0M
2022-10-04 20.56 20.59 20.56 20.59 0.0M
2022-10-03 19.63 19.78 19.62 19.78 0.0M
2022-09-30 19.62 19.62 19.20 19.20 0.0M
2022-09-29 19.24 19.34 19.24 19.34 0.0M
2022-09-28 19.49 19.86 19.49 19.86 0.0M
2022-09-27 19.53 19.53 19.53 19.53 0.0M
2022-09-26 19.57 19.57 19.39 19.40 0.0M
2022-09-23 19.77 19.77 19.50 19.57 0.0M
2022-09-22 20.04 20.04 20.04 20.04 0.0M
2022-09-21 20.41 20.41 20.41 20.41 0.0M
2022-09-20 20.57 20.57 20.57 20.57 0.0M
2022-09-19 20.75 20.87 20.74 20.87 0.0M
2022-09-16 20.53 20.79 20.53 20.79 0.0M
2022-09-15 20.91 20.91 20.83 20.90 0.0M
2022-09-14 21.11 21.13 21.11 21.13 0.0M
2022-09-13 21.30 21.31 21.04 21.06 0.0M
2022-09-12 21.95 22.02 21.95 22.02 0.0M
2022-09-09 21.60 21.83 21.60 21.83 0.0M
2022-09-08 20.96 21.41 20.96 21.37 0.0M
2022-09-07 20.94 21.20 20.92 21.20 0.0M
2022-09-06 21.04 21.04 20.84 20.87 0.0M
2022-09-02 21.02 21.02 21.02 21.02 0.0M
2022-09-01 21.20 21.20 21.20 21.20 0.0M
2022-08-31 21.52 21.52 21.52 21.52 0.0M
2022-08-30 21.86 21.86 21.52 21.59 0.0M
2022-08-29 21.79 21.79 21.69 21.70 0.0M
2022-08-26 22.81 22.81 22.01 22.01 0.0M
2022-08-25 22.46 22.81 22.46 22.81 0.0M
2022-08-24 22.21 22.31 22.21 22.31 0.0M
2022-08-23 22.27 22.27 22.27 22.27 0.0M
2022-08-22 22.55 22.55 22.17 22.18 0.0M
2022-08-19 23.11 23.11 22.77 22.80 0.0M
2022-08-18 23.22 23.22 23.21 23.21 0.0M
2022-08-17 22.97 22.97 22.82 22.82 0.0M
2022-08-16 23.15 23.31 23.15 23.27 0.0M
2022-08-15 23.27 23.36 23.27 23.36 0.0M
2022-08-12 23.08 23.28 23.08 23.28 0.0M
2022-08-11 22.93 22.93 22.93 22.93 0.0M
2022-08-10 22.70 22.95 22.70 22.95 0.0M
2022-08-09 22.60 22.60 22.20 22.29 0.0M
2022-08-08 22.88 22.88 22.75 22.75 0.0M
2022-08-05 22.72 22.86 22.72 22.86 0.0M
2022-08-04 22.86 22.86 22.86 22.86 0.0M
2022-08-03 22.64 22.78 22.64 22.78 0.0M
2022-08-02 22.30 22.30 22.30 22.30 0.0M
2022-08-01 22.34 22.53 22.23 22.44 0.0M
2022-07-29 22.36 22.45 22.36 22.45 0.0M
2022-07-28 22.11 22.36 22.11 22.35 0.0M
2022-07-27 21.82 22.14 21.82 22.14 0.0M
2022-07-26 21.68 21.68 21.44 21.44 0.0M
2022-07-25 21.73 21.73 21.73 21.73 0.0M
2022-07-22 21.73 21.73 21.73 21.73 0.0M
2022-07-21 21.89 22.14 21.89 22.14 0.0M
2022-07-20 21.67 21.71 21.58 21.70 0.0M
2022-07-19 21.20 21.35 21.20 21.35 0.0M
2022-07-18 20.73 20.73 20.73 20.73 0.0M
2022-07-15 20.60 20.82 20.60 20.82 0.0M
2022-07-14 20.26 20.46 20.15 20.46 0.0M
2022-07-13 20.09 20.51 20.09 20.50 0.0M
2022-07-12 20.55 20.56 20.43 20.43 0.0M
2022-07-11 20.74 20.74 20.51 20.51 0.0M
2022-07-08 20.94 20.95 20.76 20.95 0.0M
2022-07-07 20.43 20.85 20.43 20.82 0.0M
2022-07-06 20.22 20.22 20.22 20.22 0.0M
2022-07-05 19.76 20.17 19.76 20.17 0.0M
2022-07-01 20.04 20.09 19.91 20.09 0.0M
2022-06-30 20.25 20.33 20.25 20.25 0.0M
2022-06-29 20.52 20.52 20.49 20.52 0.0M
2022-06-28 21.21 21.21 20.73 20.73 0.0M
2022-06-27 21.39 21.39 21.17 21.17 0.0M
2022-06-24 20.83 21.29 20.83 21.29 0.0M
2022-06-23 20.51 20.61 20.40 20.61 0.0M
2022-06-22 20.34 20.64 20.34 20.47 0.0M
2022-06-21 20.62 20.77 20.62 20.66 0.0M
2022-06-17 20.32 20.35 20.01 20.27 0.0M
2022-06-16 20.49 20.49 19.95 20.01 0.0M
2022-06-15 20.90 21.18 20.90 21.03 0.0M
2022-06-14 20.87 20.87 20.60 20.69 0.0M
2022-06-13 21.04 21.04 20.62 20.64 0.0M
2022-06-10 22.07 22.17 21.65 21.71 0.0M
2022-06-09 22.73 22.73 22.33 22.33 0.0M
2022-06-08 23.09 23.10 22.88 22.91 0.0M
2022-06-07 22.80 23.18 22.77 23.18 0.0M
2022-06-06 23.21 23.32 22.95 22.99 0.0M
2022-06-03 23.07 23.13 22.98 23.04 0.0M
2022-06-02 22.85 23.48 22.85 23.48 0.0M
2022-06-01 22.90 22.90 22.62 22.78 0.0M
2022-05-31 23.11 23.11 22.93 22.96 0.0M
2022-05-27 22.65 22.99 22.64 22.99 0.0M
2022-05-26 22.13 22.44 22.13 22.37 0.0M
2022-05-25 21.74 22.04 21.74 22.04 0.0M
2022-05-24 21.91 22.02 21.59 21.77 0.0M
2022-05-23 22.21 22.24 22.06 22.20 0.0M
2022-05-20 22.07 22.07 21.50 22.06 0.0M
2022-05-19 22.04 22.30 21.99 22.06 0.0M
2022-05-18 22.54 22.54 21.86 21.89 0.0M
2022-05-17 22.51 22.73 22.35 22.72 0.0M
2022-05-16 22.36 22.37 22.10 22.10 0.0M
2022-05-13 21.83 22.51 21.83 22.45 0.0M
2022-05-12 21.34 21.68 21.34 21.61 0.0M
2022-05-11 21.80 22.20 21.47 21.47 0.0M
2022-05-10 22.30 22.33 21.82 22.14 0.0M
2022-05-09 22.44 22.48 21.86 21.86 0.0M
2022-05-06 23.00 23.10 22.84 22.84 0.0M
2022-05-05 24.05 24.05 23.24 23.24 0.0M
2022-05-04 23.60 24.38 23.60 24.38 0.0M
2022-05-03 23.80 23.81 23.80 23.81 0.0M
2022-05-02 23.41 23.76 23.24 23.76 0.0M
2022-04-29 24.08 24.08 23.37 23.37 0.0M
2022-04-28 23.79 24.14 23.50 24.14 0.0M
2022-04-27 23.55 23.58 23.42 23.42 0.0M
2022-04-26 23.92 23.92 23.67 23.67 0.0M
2022-04-25 24.04 24.06 24.00 24.00 0.0M
2022-04-22 24.25 24.25 24.08 24.08 0.0M
2022-04-21 25.15 25.17 24.58 24.58 0.0M
2022-04-20 25.26 25.31 25.13 25.13 0.0M
2022-04-19 25.11 25.11 25.11 25.11 0.0M
2022-04-18 24.57 24.84 24.57 24.64 0.0M
2022-04-14 24.95 24.95 24.73 24.73 0.0M
2022-04-13 24.81 25.22 24.81 25.22 0.0M
2022-04-12 24.70 24.70 24.70 24.70 0.0M
2022-04-11 24.92 24.92 24.77 24.77 0.0M
2022-04-08 25.22 25.23 25.01 25.05 0.0M
2022-04-07 25.32 25.44 25.18 25.34 0.0M
2022-04-06 25.67 25.69 25.38 25.47 0.0M
2022-04-05 26.76 26.76 26.04 26.06 0.0M
2022-04-04 26.79 26.79 26.79 26.79 0.0M
2022-04-01 26.50 26.53 26.50 26.53 0.0M
2022-03-31 26.71 26.71 26.56 26.56 0.0M
2022-03-30 27.24 27.24 26.89 26.89 0.0M
2022-03-29 27.26 27.36 27.23 27.33 0.0M
2022-03-28 26.63 26.80 26.61 26.80 0.0M
2022-03-25 26.59 26.77 26.59 26.77 0.0M
2022-03-24 26.36 26.79 26.35 26.79 0.0M
2022-03-23 26.21 26.26 26.19 26.19 0.0M
2022-03-22 26.62 26.62 26.59 26.59 0.0M
2022-03-21 26.27 26.27 26.27 26.27 0.0M
2022-03-18 25.84 26.45 25.84 26.45 0.0M
2022-03-17 25.70 25.97 25.70 25.97 0.0M
2022-03-16 25.03 25.55 25.03 25.55 0.0M
2022-03-15 24.40 24.63 24.40 24.63 0.0M
2022-03-14 24.73 24.73 24.15 24.18 0.0M
2022-03-11 25.06 25.06 24.64 24.64 0.0M
2022-03-10 25.00 25.16 25.00 25.16 0.0M
2022-03-09 25.15 25.51 25.12 25.42 0.0M
2022-03-08 24.39 24.69 24.25 24.56 0.0M
2022-03-07 25.33 25.33 24.38 24.38 0.0M
2022-03-04 25.67 25.67 25.32 25.45 0.0M
2022-03-03 26.18 26.30 26.01 26.03 0.0M
2022-03-02 25.94 26.43 25.94 26.43 0.0M
2022-03-01 26.34 26.35 25.94 25.94 0.0M
2022-02-28 26.57 26.57 26.29 26.50 0.0M
2022-02-25 26.24 26.74 26.24 26.74 0.0M
2022-02-24 25.01 26.23 24.45 26.23 0.0M
2022-02-23 26.18 26.22 25.74 25.74 0.0M
2022-02-22 26.27 26.27 25.96 26.12 0.0M
2022-02-18 26.50 26.50 26.30 26.43 0.0M
2022-02-17 27.26 27.26 26.74 26.74 0.0M
2022-02-16 27.37 27.61 27.37 27.55 0.0M
2022-02-15 27.18 27.52 27.18 27.52 0.0M
2022-02-14 26.71 26.71 26.69 26.69 0.0M
2022-02-11 27.63 27.63 26.83 26.83 0.0M
2022-02-10 28.21 28.21 27.59 27.64 0.0M
2022-02-09 27.80 28.02 27.79 28.02 0.0M
2022-02-08 26.97 27.60 26.97 27.60 0.0M
2022-02-07 27.19 27.19 27.11 27.11 0.0M
2022-02-04 27.04 27.30 27.04 27.28 0.0M
2022-02-03 27.42 27.49 27.13 27.13 0.0M
2022-02-02 27.99 27.99 27.87 27.96 0.0M
2022-02-01 27.67 27.84 27.67 27.84 0.0M
2022-01-31 26.72 27.59 26.72 27.59 0.0M
2022-01-28 26.16 26.55 25.70 26.55 0.0M
2022-01-27 26.93 26.97 26.14 26.18 0.0M
2022-01-26 27.01 27.24 26.49 26.63 0.0M
2022-01-25 26.86 26.93 26.55 26.70 0.0M
2022-01-24 26.46 27.26 25.90 27.26 0.1M
2022-01-21 27.12 27.49 26.92 26.92 0.0M
2022-01-20 28.11 28.25 27.43 27.44 0.0M
2022-01-19 28.42 28.54 27.99 27.99 0.0M
2022-01-18 28.59 28.69 28.39 28.39 0.0M
2022-01-14 28.77 28.93 28.59 28.93 0.0M
2022-01-13 29.70 29.70 28.94 28.94 0.0M
2022-01-12 29.76 29.76 29.51 29.51 0.0M
2022-01-11 28.99 29.45 28.96 29.43 0.0M
2022-01-10 28.68 29.06 28.41 29.06 0.0M
2022-01-07 29.28 29.43 29.00 29.07 0.0M
2022-01-06 29.15 29.51 29.11 29.33 0.0M
2022-01-05 30.10 30.14 29.51 29.51 0.0M
2022-01-04 29.91 30.20 29.82 30.15 0.0M
2022-01-03 30.12 30.18 29.90 30.15 0.0M