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
2024-12-31 32.98 33.04 32.73 32.76 0.0M
2024-12-30 32.94 33.20 32.67 32.95 0.0M
2024-12-27 33.45 33.51 33.35 33.35 0.0M
2024-12-26 33.53 33.66 33.53 33.66 0.0M
2024-12-24 33.56 33.58 33.56 33.58 0.0M
2024-12-23 33.12 33.40 33.12 33.40 0.0M
2024-12-20 32.43 33.30 32.43 33.14 0.0M
2024-12-19 33.14 33.14 32.61 32.62 0.0M
2024-12-18 34.25 34.27 32.91 32.93 0.0M
2024-12-17 34.47 34.47 34.00 34.08 0.0M
2024-12-16 34.33 34.68 34.25 34.64 0.0M
2024-12-13 34.06 34.20 34.05 34.20 0.0M
2024-12-12 33.77 33.84 33.72 33.74 0.0M
2024-12-11 33.38 33.75 33.38 33.66 0.0M
2024-12-10 33.74 33.74 33.08 33.08 0.0M
2024-12-09 34.02 34.05 33.69 33.76 0.0M
2024-12-06 33.98 33.98 33.92 33.95 0.0M
2024-12-05 33.91 33.99 33.72 33.72 0.0M
2024-12-04 33.66 33.93 33.66 33.89 0.0M
2024-12-03 32.72 32.94 32.72 32.91 0.0M
2024-12-02 32.66 33.01 32.66 32.84 0.0M
2024-11-29 32.52 32.52 32.52 32.52 0.0M
2024-11-27 32.59 32.59 32.26 32.26 0.0M
2024-11-26 32.69 32.69 32.69 32.69 0.0M
2024-11-25 32.81 32.81 32.71 32.71 0.0M
2024-11-22 32.51 32.51 32.51 32.51 0.0M
2024-11-21 32.13 32.13 32.13 32.13 0.0M
2024-11-20 31.41 31.42 31.19 31.42 0.0M
2024-11-19 31.49 31.49 31.49 31.49 0.0M
2024-11-18 31.27 31.27 31.27 31.27 0.0M
2024-11-15 31.67 31.68 31.22 31.22 0.0M
2024-11-14 31.98 32.03 31.84 31.84 0.0M
2024-11-13 32.08 32.13 31.95 31.95 0.0M
2024-11-12 32.34 32.34 32.11 32.11 0.0M
2024-11-11 32.79 32.79 32.40 32.48 0.0M
2024-11-08 32.86 32.86 32.65 32.68 0.0M
2024-11-07 32.79 33.10 32.79 33.10 0.0M
2024-11-06 32.17 32.56 32.17 32.51 0.0M
2024-11-05 31.83 31.90 31.83 31.90 0.0M
2024-11-04 31.55 31.55 31.41 31.41 0.0M
2024-11-01 31.42 31.44 31.42 31.42 0.0M
2024-10-31 31.50 31.50 31.10 31.18 0.0M
2024-10-30 31.93 32.22 31.76 31.76 0.0M
2024-10-29 32.14 32.42 32.14 32.42 0.0M
2024-10-28 32.28 32.34 32.24 32.24 0.0M
2024-10-25 32.50 32.50 32.12 32.12 0.0M
2024-10-24 32.13 32.13 32.03 32.06 0.0M
2024-10-23 32.05 32.05 31.89 31.89 0.0M
2024-10-22 32.33 32.34 32.33 32.34 0.0M
2024-10-21 32.61 32.61 32.38 32.49 0.0M
2024-10-18 32.62 32.63 32.57 32.57 0.0M
2024-10-17 32.52 32.52 32.49 32.49 0.0M
2024-10-16 32.42 32.42 32.40 32.40 0.0M
2024-10-15 32.47 32.47 32.09 32.11 0.0M
2024-10-14 32.52 32.52 32.52 32.52 0.0M
2024-10-11 32.07 32.19 32.07 32.19 0.0M
2024-10-10 31.97 31.97 31.97 31.97 0.0M
2024-10-09 31.44 31.80 31.44 31.80 0.0M
2024-10-08 31.28 31.52 31.28 31.52 0.0M
2024-10-07 31.29 31.29 31.29 31.29 0.0M
2024-10-04 31.27 31.43 31.27 31.43 0.0M
2024-10-03 30.80 31.01 30.80 31.01 0.0M
2024-10-02 30.67 31.04 30.67 31.04 0.0M
2024-10-01 30.72 30.72 30.72 30.72 0.0M
2024-09-30 31.16 31.21 31.16 31.21 0.0M
2024-09-27 31.51 31.51 31.35 31.35 0.0M
2024-09-26 31.62 31.63 31.62 31.63 0.0M
2024-09-25 31.12 31.12 30.97 30.97 0.0M
2024-09-24 31.00 31.03 31.00 31.02 0.0M
2024-09-23 30.71 30.80 30.63 30.80 0.0M
2024-09-20 30.49 30.49 30.49 30.49 0.0M
2024-09-19 30.59 30.59 30.38 30.48 0.0M
2024-09-18 29.95 29.95 29.80 29.80 0.0M
2024-09-17 30.17 30.17 29.98 30.02 0.0M
2024-09-16 29.84 30.03 29.80 29.98 0.0M
2024-09-13 29.78 30.06 29.78 30.06 0.0M
2024-09-12 29.66 29.76 29.66 29.76 0.0M
2024-09-11 29.04 29.70 29.04 29.70 0.0M
2024-09-10 29.05 29.13 28.85 29.12 0.0M
2024-09-09 29.01 29.01 29.01 29.01 0.0M
2024-09-06 29.34 29.34 28.63 28.63 0.0M
2024-09-05 29.65 29.65 29.46 29.46 0.0M
2024-09-04 29.26 29.57 29.26 29.57 0.0M
2024-09-03 30.52 30.52 29.47 29.47 0.0M
2024-08-30 30.87 30.87 30.87 30.87 0.0M
2024-08-29 30.53 30.53 30.53 30.53 0.0M
2024-08-28 30.49 30.49 30.48 30.48 0.0M
2024-08-27 30.83 30.83 30.83 30.83 0.0M
2024-08-26 31.07 31.07 30.74 30.74 0.0M
2024-08-23 30.80 31.16 30.80 31.16 0.0M
2024-08-22 30.44 30.44 30.44 30.44 0.0M
2024-08-21 30.80 30.98 30.80 30.98 0.0M
2024-08-20 30.92 30.92 30.80 30.80 0.0M
2024-08-19 30.56 30.96 30.56 30.96 0.0M
2024-08-16 30.56 30.71 30.56 30.62 0.0M
2024-08-15 30.38 30.50 30.34 30.46 0.0M
2024-08-14 29.83 29.85 29.55 29.69 0.0M
2024-08-13 29.17 29.67 29.17 29.67 0.0M
2024-08-12 28.83 28.83 28.82 28.82 0.0M
2024-08-09 28.52 28.73 28.52 28.70 0.0M
2024-08-08 27.92 28.60 27.92 28.60 0.0M
2024-08-07 28.61 28.65 27.67 27.67 0.0M
2024-08-06 27.94 27.94 27.91 27.91 0.0M
2024-08-05 27.41 27.94 27.41 27.77 0.0M
2024-08-02 28.81 28.81 28.37 28.60 0.0M
2024-08-01 30.28 30.36 29.30 29.40 0.0M
2024-07-31 30.34 30.66 30.34 30.66 0.0M
2024-07-30 30.14 30.14 29.66 29.71 0.0M
2024-07-29 30.44 30.47 30.20 30.20 0.0M
2024-07-26 30.25 30.41 30.15 30.26 0.0M
2024-07-25 30.14 30.28 29.89 29.92 0.0M
2024-07-24 30.85 30.85 30.22 30.22 0.0M
2024-07-23 31.05 31.32 31.05 31.24 0.0M
2024-07-22 31.08 31.33 31.07 31.33 0.0M
2024-07-19 31.15 31.15 30.63 30.68 0.0M
2024-07-18 31.58 31.58 31.03 31.12 0.0M
2024-07-17 32.01 32.01 31.44 31.44 0.0M
2024-07-16 32.53 32.61 32.53 32.61 0.0M
2024-07-15 32.40 32.51 32.30 32.30 0.0M
2024-07-12 32.54 32.70 32.43 32.43 0.0M
2024-07-11 32.42 32.42 32.16 32.20 0.0M
2024-07-10 32.19 32.51 32.19 32.48 0.0M
2024-07-09 32.15 32.24 32.11 32.11 0.0M
2024-07-08 32.04 32.39 32.04 32.29 0.0M
2024-07-05 31.91 31.91 31.91 31.91 0.0M
2024-07-03 31.81 31.84 31.81 31.83 0.0M
2024-07-02 31.25 31.52 31.25 31.52 0.0M
2024-07-01 31.34 31.42 31.31 31.42 0.0M
2024-06-28 31.48 31.48 31.31 31.31 0.0M
2024-06-27 30.85 31.11 30.85 31.11 0.0M
2024-06-26 30.84 30.92 30.84 30.92 0.0M
2024-06-25 30.79 30.94 30.77 30.94 0.0M
2024-06-24 31.04 31.04 30.80 30.80 0.0M
2024-06-21 31.19 31.19 31.04 31.17 0.0M
2024-06-20 31.40 31.40 31.40 31.40 0.0M
2024-06-18 31.90 31.90 31.83 31.83 0.0M
2024-06-17 31.45 31.76 31.45 31.76 0.0M
2024-06-14 31.43 31.43 31.41 31.41 0.0M
2024-06-13 31.62 31.63 31.40 31.57 0.0M
2024-06-12 31.22 31.29 31.20 31.26 0.0M
2024-06-11 30.22 30.49 30.22 30.49 0.0M
2024-06-10 30.11 30.60 30.11 30.60 0.0M
2024-06-07 30.29 30.29 30.29 30.29 0.0M
2024-06-06 30.39 30.43 30.39 30.43 0.0M
2024-06-05 30.17 30.54 30.10 30.54 0.0M
2024-06-04 29.72 29.79 29.72 29.79 0.0M
2024-06-03 30.22 30.22 29.75 29.97 0.0M
2024-05-31 30.06 30.06 29.41 29.79 0.0M
2024-05-30 30.45 30.45 30.10 30.10 0.0M
2024-05-29 30.46 30.47 30.46 30.47 0.0M
2024-05-28 30.81 30.96 30.78 30.79 0.0M
2024-05-24 30.49 30.52 30.49 30.52 0.0M
2024-05-23 30.82 30.82 30.10 30.20 0.0M
2024-05-22 30.49 30.49 30.25 30.30 0.0M
2024-05-21 30.23 30.28 30.23 30.28 0.0M
2024-05-20 30.46 30.46 30.39 30.39 0.0M
2024-05-17 30.32 30.32 30.15 30.15 0.0M
2024-05-16 30.38 30.38 30.28 30.28 0.0M
2024-05-15 29.98 30.33 29.98 30.33 0.0M
2024-05-14 29.74 29.74 29.74 29.74 0.0M
2024-05-13 29.39 29.39 29.29 29.29 0.0M
2024-05-10 29.19 29.19 29.19 29.19 0.0M
2024-05-09 29.02 29.11 29.02 29.11 0.0M
2024-05-08 28.96 28.96 28.96 28.96 0.0M
2024-05-07 28.93 28.93 28.75 28.75 0.0M
2024-05-06 28.80 28.84 28.80 28.84 0.0M
2024-05-03 28.60 28.63 28.37 28.44 0.0M
2024-05-02 27.95 28.17 27.95 28.17 0.0M
2024-05-01 28.04 28.36 27.93 27.93 0.0M
2024-04-30 28.16 28.16 28.16 28.16 0.0M
2024-04-29 28.66 28.66 28.66 28.66 0.0M
2024-04-26 28.40 28.59 28.40 28.57 0.0M
2024-04-25 27.66 28.20 27.66 28.18 0.0M
2024-04-24 28.15 28.35 27.92 27.98 0.0M
2024-04-23 27.88 27.88 27.88 27.88 0.0M
2024-04-22 27.35 27.35 27.35 27.35 0.0M
2024-04-19 27.20 27.20 27.05 27.05 0.0M
2024-04-18 27.61 27.61 27.61 27.61 0.0M
2024-04-17 28.35 28.35 27.84 27.84 0.0M
2024-04-16 28.19 28.19 28.14 28.18 0.0M
2024-04-15 28.15 28.15 28.15 28.15 0.0M
2024-04-12 29.07 29.07 28.66 28.66 0.0M
2024-04-11 29.17 29.46 29.17 29.46 0.0M
2024-04-10 29.18 29.18 29.00 29.14 0.0M
2024-04-09 29.65 29.65 29.54 29.54 0.0M
2024-04-08 29.49 29.49 29.38 29.38 0.0M
2024-04-05 29.23 29.35 29.23 29.35 0.0M
2024-04-04 29.18 29.19 29.18 29.19 0.0M
2024-04-03 29.28 29.60 29.28 29.60 0.0M
2024-04-02 29.31 29.33 29.14 29.33 0.0M
2024-04-01 29.71 29.71 29.71 29.71 0.0M
2024-03-28 29.73 29.73 29.52 29.54 0.0M
2024-03-27 29.57 29.57 29.57 29.57 0.0M
2024-03-26 29.58 29.77 29.43 29.43 0.0M
2024-03-25 29.29 29.44 29.29 29.44 0.0M
2024-03-22 29.42 29.49 29.42 29.49 0.0M
2024-03-21 29.61 29.61 29.46 29.46 0.0M
2024-03-20 29.07 29.07 29.07 29.07 0.0M
2024-03-19 28.50 28.68 28.29 28.64 0.0M
2024-03-18 28.96 28.96 28.70 28.70 0.0M
2024-03-15 28.63 28.63 28.63 28.63 0.0M
2024-03-14 29.33 29.33 28.78 28.89 0.0M
2024-03-13 29.51 29.62 29.36 29.36 0.0M
2024-03-12 29.67 29.95 29.44 29.76 0.0M
2024-03-11 29.54 29.54 29.54 29.54 0.0M
2024-03-08 30.34 30.52 29.81 29.81 0.0M
2024-03-07 30.21 30.37 30.21 30.37 0.0M
2024-03-06 30.01 30.04 30.01 30.04 0.0M
2024-03-05 29.53 29.68 29.53 29.59 0.0M
2024-03-04 29.99 30.08 29.99 30.08 0.0M
2024-03-01 29.32 29.94 29.32 29.91 0.0M
2024-02-29 29.01 29.25 29.01 29.25 0.0M
2024-02-28 28.50 28.50 28.50 28.50 0.0M
2024-02-27 28.64 28.64 28.59 28.59 0.0M
2024-02-26 28.58 28.65 28.58 28.61 0.0M
2024-02-23 28.52 28.54 28.46 28.49 0.0M
2024-02-22 28.23 28.53 28.21 28.47 0.0M
2024-02-21 27.66 27.71 27.48 27.64 0.0M
2024-02-20 27.71 27.83 27.71 27.83 0.0M
2024-02-16 28.10 28.10 28.10 28.10 0.0M
2024-02-15 28.56 28.56 28.44 28.44 0.0M
2024-02-14 28.30 28.51 28.30 28.51 0.0M
2024-02-13 28.30 28.30 27.91 28.04 0.0M
2024-02-12 29.14 29.17 28.89 28.89 0.0M
2024-02-09 28.82 28.88 28.82 28.88 0.0M
2024-02-08 28.49 28.64 28.48 28.56 0.0M
2024-02-07 28.14 28.14 28.09 28.14 0.0M
2024-02-06 28.05 28.05 27.83 28.00 0.0M
2024-02-05 28.00 28.00 27.70 27.94 0.0M
2024-02-02 27.85 27.98 27.81 27.98 0.0M
2024-02-01 27.75 27.78 27.49 27.78 0.0M
2024-01-31 27.84 27.99 27.62 27.62 0.0M
2024-01-30 28.09 28.16 28.01 28.01 0.0M
2024-01-29 28.02 28.27 28.01 28.27 0.0M
2024-01-26 28.12 28.25 27.89 27.89 0.0M
2024-01-25 28.48 28.48 28.18 28.25 0.0M
2024-01-24 28.52 28.52 28.11 28.11 0.0M
2024-01-23 28.28 28.28 28.28 28.28 0.0M
2024-01-22 28.20 28.27 28.16 28.23 0.0M
2024-01-19 27.61 27.97 27.61 27.97 0.0M
2024-01-18 27.31 27.45 27.31 27.45 0.0M
2024-01-17 26.74 26.99 26.74 26.99 0.0M
2024-01-16 27.24 27.24 27.24 27.24 0.0M
2024-01-12 27.39 27.39 27.31 27.33 0.0M
2024-01-11 27.28 27.28 27.28 27.28 0.0M
2024-01-10 27.09 27.23 27.08 27.16 0.0M
2024-01-09 26.88 27.04 26.88 27.04 0.0M
2024-01-08 26.84 27.01 26.84 27.01 0.0M
2024-01-05 26.60 26.60 26.41 26.41 0.0M
2024-01-04 26.34 26.44 26.34 26.34 0.0M
2024-01-03 26.76 26.76 26.46 26.46 0.0M
2024-01-02 27.32 27.32 26.80 26.90 0.0M