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
2023-12-29 27.77 27.77 27.58 27.58 0.0M
2023-12-28 27.78 27.78 27.76 27.76 0.0M
2023-12-27 27.71 27.77 27.68 27.73 0.0M
2023-12-26 27.65 27.72 27.60 27.69 0.0M
2023-12-22 27.45 27.45 27.44 27.44 0.0M
2023-12-21 27.18 27.29 27.09 27.29 0.0M
2023-12-20 27.14 27.14 26.75 26.75 0.0M
2023-12-19 27.33 27.35 27.29 27.35 0.0M
2023-12-18 27.30 27.30 27.20 27.25 0.0M
2023-12-15 27.27 27.37 27.13 27.23 0.0M
2023-12-14 26.80 27.19 26.80 27.19 0.0M
2023-12-13 26.20 26.50 26.20 26.50 0.0M
2023-12-12 26.01 26.01 25.99 26.01 0.0M
2023-12-11 25.91 26.01 25.86 26.01 0.0M
2023-12-08 25.72 25.72 25.50 25.71 0.0M
2023-12-07 25.38 25.56 25.36 25.53 0.0M
2023-12-06 25.56 25.63 25.26 25.26 0.0M
2023-12-05 25.48 25.48 25.38 25.41 0.0M
2023-12-04 25.38 25.58 25.38 25.58 0.0M
2023-12-01 25.25 25.66 25.25 25.66 0.0M
2023-11-30 25.47 25.47 25.27 25.32 0.0M
2023-11-29 25.50 25.59 25.42 25.42 0.0M
2023-11-28 24.82 25.08 24.82 25.02 0.0M
2023-11-27 24.95 24.98 24.86 24.86 0.0M
2023-11-24 24.85 24.93 24.85 24.93 0.0M
2023-11-22 24.96 24.96 24.88 24.88 0.0M
2023-11-21 24.94 24.94 24.75 24.81 0.0M
2023-11-20 24.95 25.03 24.95 24.97 0.0M
2023-11-17 24.65 24.75 24.64 24.75 0.0M
2023-11-16 24.66 24.66 24.38 24.50 0.0M
2023-11-15 24.77 24.80 24.76 24.80 0.0M
2023-11-14 24.36 24.57 24.34 24.57 0.0M
2023-11-13 23.59 23.70 23.59 23.70 0.0M
2023-11-10 23.26 23.65 23.26 23.65 0.0M
2023-11-09 23.45 23.45 23.16 23.16 0.0M
2023-11-08 23.48 23.49 23.45 23.47 0.0M
2023-11-07 23.44 23.44 23.44 23.44 0.0M
2023-11-06 23.12 23.12 23.12 23.12 0.0M
2023-11-03 23.02 23.34 23.02 23.34 0.0M
2023-11-02 22.71 22.74 22.59 22.74 0.0M
2023-11-01 22.45 22.45 22.38 22.42 0.0M
2023-10-31 22.05 22.35 22.05 22.35 0.0M
2023-10-30 22.20 22.20 21.98 21.98 0.0M
2023-10-27 22.07 22.10 21.86 21.88 0.0M
2023-10-26 21.93 21.93 21.81 21.81 0.0M
2023-10-25 22.42 22.42 21.95 21.95 0.0M
2023-10-24 22.42 22.59 22.36 22.58 0.0M
2023-10-23 22.23 22.41 22.22 22.22 0.0M
2023-10-20 22.58 22.58 22.40 22.40 0.0M
2023-10-19 23.10 23.10 22.80 22.80 0.0M
2023-10-18 23.17 23.19 23.05 23.05 0.0M
2023-10-17 23.36 23.52 23.36 23.52 0.0M
2023-10-16 23.64 23.69 23.63 23.66 0.0M
2023-10-13 23.71 23.71 23.26 23.26 0.0M
2023-10-12 23.91 23.91 23.58 23.68 0.0M
2023-10-11 23.87 23.87 23.79 23.86 0.0M
2023-10-10 23.80 23.80 23.80 23.80 0.0M
2023-10-09 23.29 23.54 23.24 23.54 0.0M
2023-10-06 23.53 23.53 23.53 23.53 0.0M
2023-10-05 23.05 23.05 23.05 23.05 0.0M
2023-10-04 23.11 23.11 23.10 23.10 0.0M
2023-10-03 22.95 22.95 22.95 22.95 0.0M
2023-10-02 23.56 23.62 23.47 23.47 0.0M
2023-09-29 23.69 23.69 23.48 23.48 0.0M
2023-09-28 23.02 23.45 23.02 23.41 0.0M
2023-09-27 22.95 23.08 22.95 23.08 0.0M
2023-09-26 22.89 22.89 22.89 22.89 0.0M
2023-09-25 23.16 23.29 23.16 23.29 0.0M
2023-09-22 23.36 23.37 23.25 23.25 0.0M
2023-09-21 23.15 23.15 23.15 23.15 0.0M
2023-09-20 23.67 23.67 23.67 23.67 0.0M
2023-09-19 23.92 23.92 23.84 23.84 0.0M
2023-09-18 24.06 24.06 24.02 24.02 0.0M
2023-09-15 24.15 24.15 24.15 24.15 0.0M
2023-09-14 24.41 24.43 24.41 24.43 0.0M
2023-09-13 24.17 24.17 24.17 24.17 0.0M
2023-09-12 24.40 24.40 24.31 24.31 0.0M
2023-09-11 24.48 24.48 24.48 24.48 0.0M
2023-09-08 24.30 24.30 24.29 24.29 0.0M
2023-09-07 24.15 24.32 24.15 24.31 0.0M
2023-09-06 24.64 24.64 24.64 24.64 0.0M
2023-09-05 24.74 24.74 24.74 24.74 0.0M
2023-09-01 24.91 24.91 24.76 24.76 0.0M
2023-08-31 24.44 24.65 24.44 24.65 0.0M
2023-08-30 24.42 24.42 24.42 24.42 0.0M
2023-08-29 24.27 24.27 24.27 24.27 0.0M
2023-08-28 23.90 23.90 23.86 23.86 0.0M
2023-08-25 23.61 23.70 23.61 23.70 0.0M
2023-08-24 24.36 24.36 23.58 23.58 0.0M
2023-08-23 23.98 24.17 23.98 24.17 0.0M
2023-08-22 23.73 23.73 23.73 23.73 0.0M
2023-08-21 23.44 23.65 23.44 23.65 0.0M
2023-08-18 23.14 23.43 23.14 23.43 0.0M
2023-08-17 23.33 23.35 23.33 23.35 0.0M
2023-08-16 23.90 23.90 23.59 23.59 0.0M
2023-08-15 23.88 23.88 23.88 23.88 0.0M
2023-08-14 23.98 24.20 23.98 24.20 0.0M
2023-08-11 24.01 24.03 24.01 24.03 0.0M
2023-08-10 24.47 24.47 24.24 24.24 0.0M
2023-08-09 24.55 24.55 24.24 24.24 0.0M
2023-08-08 24.51 24.56 24.26 24.45 0.0M
2023-08-07 24.75 24.86 24.74 24.86 0.0M
2023-08-04 24.91 25.04 24.74 24.74 0.0M
2023-08-03 24.60 24.73 24.60 24.73 0.0M
2023-08-02 25.17 25.17 24.78 24.78 0.0M
2023-08-01 25.56 25.56 25.54 25.54 0.0M
2023-07-31 25.39 25.58 25.39 25.58 0.0M
2023-07-28 25.19 25.19 25.19 25.19 0.0M
2023-07-27 25.43 25.43 24.95 24.95 0.0M
2023-07-26 25.10 25.14 24.97 25.06 0.0M
2023-07-25 25.15 25.33 25.15 25.32 0.0M
2023-07-24 25.05 25.05 25.05 25.05 0.0M
2023-07-21 25.16 25.16 25.03 25.03 0.0M
2023-07-20 25.29 25.29 24.92 24.92 0.0M
2023-07-19 25.54 25.56 25.54 25.56 0.0M
2023-07-18 25.31 25.47 25.27 25.44 0.0M
2023-07-17 25.03 25.32 25.03 25.32 0.0M
2023-07-14 25.20 25.20 25.09 25.09 0.0M
2023-07-13 25.54 25.59 25.52 25.59 0.0M
2023-07-12 25.21 25.21 24.97 25.04 0.0M
2023-07-11 24.61 24.83 24.61 24.83 0.0M
2023-07-10 24.39 24.47 24.39 24.47 0.0M
2023-07-07 24.05 24.05 24.05 24.05 0.0M
2023-07-06 23.71 23.88 23.71 23.88 0.0M
2023-07-05 24.39 24.39 24.27 24.27 0.0M
2023-07-03 24.50 24.50 24.50 24.50 0.0M
2023-06-30 24.51 24.51 24.37 24.37 0.0M
2023-06-29 24.07 24.12 23.95 24.05 0.0M
2023-06-28 24.04 24.10 23.96 23.96 0.0M
2023-06-27 23.92 23.92 23.92 23.92 0.0M
2023-06-26 23.41 23.54 23.41 23.47 0.0M
2023-06-23 23.44 23.48 23.39 23.39 0.0M
2023-06-22 23.89 23.90 23.85 23.85 0.0M
2023-06-21 23.90 23.91 23.90 23.91 0.0M
2023-06-20 24.36 24.40 24.36 24.36 0.0M
2023-06-16 24.57 24.57 24.57 24.57 0.0M
2023-06-15 24.55 24.84 24.55 24.84 0.0M
2023-06-14 24.69 24.81 24.50 24.76 0.0M
2023-06-13 24.68 24.68 24.68 24.68 0.0M
2023-06-12 23.81 24.28 23.81 24.26 0.0M
2023-06-09 23.69 23.69 23.69 23.69 0.0M
2023-06-08 23.70 23.70 23.70 23.70 0.0M
2023-06-07 23.56 23.56 23.56 23.56 0.0M
2023-06-06 23.49 23.83 23.49 23.77 0.0M
2023-06-05 23.65 23.65 23.65 23.65 0.0M
2023-06-02 23.67 23.90 23.67 23.90 0.0M
2023-06-01 23.59 23.65 23.54 23.54 0.0M
2023-05-31 23.15 23.35 23.14 23.35 0.0M
2023-05-30 23.36 23.36 23.26 23.28 0.0M
2023-05-26 22.40 23.03 22.40 23.03 0.0M
2023-05-25 22.20 22.22 22.20 22.22 0.0M
2023-05-24 21.95 21.95 21.83 21.83 0.0M
2023-05-23 22.14 22.14 22.14 22.14 0.0M
2023-05-22 22.35 22.35 22.35 22.35 0.0M
2023-05-19 22.10 22.10 22.10 22.10 0.0M
2023-05-18 21.69 22.08 21.69 22.08 0.0M
2023-05-17 21.31 21.71 21.31 21.71 0.0M
2023-05-16 21.45 21.45 21.30 21.30 0.0M
2023-05-15 21.45 21.50 21.45 21.50 0.0M
2023-05-12 21.22 21.22 21.16 21.16 0.0M
2023-05-11 21.16 21.16 21.16 21.16 0.0M
2023-05-10 21.40 21.41 21.33 21.39 0.0M
2023-05-09 21.29 21.34 21.29 21.34 0.0M
2023-05-08 21.51 21.51 21.51 21.51 0.0M
2023-05-05 21.20 21.48 21.20 21.44 0.0M
2023-05-04 21.03 21.03 20.52 21.02 0.0M
2023-05-03 21.19 21.19 21.03 21.03 0.0M
2023-05-02 21.14 21.14 21.14 21.14 0.0M
2023-05-01 21.70 21.70 21.62 21.62 0.0M
2023-04-28 21.59 21.73 21.51 21.73 0.0M
2023-04-27 21.60 21.74 21.60 21.74 0.0M
2023-04-26 21.74 21.74 21.57 21.60 0.0M
2023-04-25 21.93 21.93 21.47 21.47 0.0M
2023-04-24 22.32 22.33 22.05 22.13 0.0M
2023-04-21 22.23 22.25 22.23 22.25 0.0M
2023-04-20 22.30 22.30 22.30 22.30 0.0M
2023-04-19 22.68 22.68 22.66 22.66 0.0M
2023-04-18 22.87 22.99 22.87 22.99 0.0M
2023-04-17 22.96 23.09 22.96 23.09 0.0M
2023-04-14 23.03 23.05 23.02 23.05 0.0M
2023-04-13 23.28 23.28 23.23 23.23 0.0M
2023-04-12 23.19 23.20 22.93 22.93 0.0M
2023-04-11 23.09 23.10 23.03 23.03 0.0M
2023-04-10 22.84 23.03 22.84 23.03 0.0M
2023-04-06 22.75 22.88 22.72 22.87 0.0M
2023-04-05 22.98 22.98 22.92 22.92 0.0M
2023-04-04 23.29 23.29 23.29 23.29 0.0M
2023-04-03 23.56 23.62 23.39 23.52 0.0M
2023-03-31 23.28 23.71 23.28 23.71 0.0M
2023-03-30 23.23 23.24 23.23 23.23 0.0M
2023-03-29 22.75 22.94 22.75 22.94 0.0M
2023-03-28 22.49 22.49 22.49 22.49 0.0M
2023-03-27 22.69 22.73 22.55 22.55 0.0M
2023-03-24 22.64 22.64 22.61 22.61 0.0M
2023-03-23 22.86 22.86 22.71 22.71 0.0M
2023-03-22 22.83 22.83 22.44 22.44 0.0M
2023-03-21 22.58 22.78 22.58 22.78 0.0M
2023-03-20 22.29 22.41 22.29 22.41 0.0M
2023-03-17 22.24 22.24 22.24 22.24 0.0M
2023-03-16 22.46 22.46 22.46 22.46 0.0M
2023-03-15 21.89 21.96 21.80 21.96 0.0M
2023-03-14 22.27 22.34 22.27 22.32 0.0M
2023-03-13 22.03 22.03 22.03 22.03 0.0M
2023-03-10 22.28 22.28 22.03 22.03 0.0M
2023-03-09 22.63 22.63 22.60 22.60 0.0M
2023-03-08 22.91 23.15 22.91 23.09 0.0M
2023-03-07 22.89 22.89 22.89 22.89 0.0M
2023-03-06 23.54 23.54 23.28 23.28 0.0M
2023-03-03 23.42 23.43 23.42 23.43 0.0M
2023-03-02 22.63 22.97 22.62 22.97 0.0M
2023-03-01 23.04 23.04 22.97 22.97 0.0M
2023-02-28 22.77 22.97 22.77 22.97 0.0M
2023-02-27 22.98 22.98 22.87 22.87 0.0M
2023-02-24 22.88 22.88 22.77 22.77 0.0M
2023-02-23 23.13 23.28 23.13 23.28 0.0M
2023-02-22 23.02 23.07 22.99 22.99 0.0M
2023-02-21 23.47 23.47 23.12 23.12 0.0M
2023-02-17 23.99 23.99 23.75 23.81 0.0M
2023-02-16 24.21 24.22 24.17 24.17 0.0M
2023-02-15 24.17 24.48 24.17 24.48 0.0M
2023-02-14 24.05 24.26 24.04 24.26 0.0M
2023-02-13 23.97 23.97 23.97 23.97 0.0M
2023-02-10 23.74 23.74 23.53 23.63 0.0M
2023-02-09 24.27 24.27 23.84 23.84 0.0M
2023-02-08 24.03 24.03 23.95 23.95 0.0M
2023-02-07 23.84 24.06 23.84 24.06 0.0M
2023-02-06 23.70 23.70 23.56 23.56 0.0M
2023-02-03 24.33 24.33 24.00 24.02 0.0M
2023-02-02 24.70 24.79 24.54 24.54 0.0M
2023-02-01 23.43 23.96 23.37 23.96 0.0M
2023-01-31 23.29 23.29 23.29 23.29 0.0M
2023-01-30 23.04 23.17 22.98 22.98 0.0M
2023-01-27 23.07 23.39 23.06 23.30 0.0M
2023-01-26 23.23 23.23 22.99 23.23 0.0M
2023-01-25 22.48 22.82 22.38 22.82 0.0M
2023-01-24 22.81 22.83 22.79 22.82 0.0M
2023-01-23 22.43 22.97 22.43 22.97 0.0M
2023-01-20 22.32 22.32 22.32 22.32 0.0M
2023-01-19 22.17 22.17 21.91 21.91 0.0M
2023-01-18 22.78 22.78 22.31 22.31 0.0M
2023-01-17 22.45 22.57 22.42 22.57 0.0M
2023-01-13 22.20 22.43 22.20 22.42 0.0M
2023-01-12 22.24 22.36 22.15 22.36 0.0M
2023-01-11 22.16 22.18 22.15 22.16 0.0M
2023-01-10 21.70 21.89 21.70 21.89 0.0M
2023-01-09 21.68 21.68 21.68 21.68 0.0M
2023-01-06 21.13 21.42 21.11 21.42 0.0M
2023-01-05 21.06 21.06 20.79 20.79 0.0M
2023-01-04 21.26 21.35 21.09 21.28 0.0M
2023-01-03 21.01 21.11 20.98 20.98 0.0M