5 DAY PERFORMANCE
+14.40%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
+5.45%
1 YEAR PERFORMANCE
+12.39%
iShares Trust - iShares Future AI & Tech ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $33.52 | $32.98 (-1.61%) | $33.57 | $32.76 | 336,860 | $712.44 M |
| 03/12/2025 | $34.11 | $33.80 (-0.91%) | $34.22 | $33.39 | 736,929 | $730.36 M |
| 03/11/2025 | $32.78 | $33.25 (1.43%) | $33.70 | $32.69 | 732,600 | $718.48 M |
| 03/10/2025 | $33.42 | $32.73 (-2.06%) | $33.53 | $32.40 | 596,700 | $707.24 M |
| 03/07/2025 | $33.63 | $34.17 (1.61%) | $34.23 | $32.97 | 391,500 | $738.36 M |
| 03/06/2025 | $34.11 | $33.59 (-1.52%) | $34.58 | $33.47 | 375,000 | $725.82 M |
| 03/05/2025 | $34.85 | $35.27 (1.21%) | $35.40 | $34.50 | 261,100 | $762.13 M |
| 03/04/2025 | $33.99 | $34.68 (2.03%) | $35.44 | $33.63 | 505,800 | $749.38 M |
| 03/03/2025 | $36.30 | $34.53 (-4.88%) | $36.30 | $34.20 | 444,100 | $746.14 M |
| 02/28/2025 | $35.56 | $35.99 (1.21%) | $36.09 | $35.15 | 246,900 | $777.68 M |
| 02/27/2025 | $38.04 | $36.01 (-5.34%) | $38.04 | $35.93 | 525,100 | $778.12 M |
| 02/26/2025 | $37.75 | $37.68 (-0.19%) | $38.20 | $37.45 | 289,700 | $814.20 M |
| 02/25/2025 | $37.52 | $36.93 (-1.57%) | $37.52 | $36.51 | 226,300 | $798.00 M |
| 02/24/2025 | $38.84 | $37.81 (-2.65%) | $38.84 | $37.62 | 266,200 | $817.01 M |
| 02/21/2025 | $40.54 | $38.90 (-4.05%) | $40.54 | $38.81 | 266,600 | $840.56 M |
| 02/20/2025 | $40.66 | $40.39 (-0.66%) | $40.66 | $39.74 | 161,100 | $872.76 M |
| 02/19/2025 | $41.20 | $40.99 (-0.51%) | $41.46 | $40.69 | 267,700 | $885.73 M |
| 02/18/2025 | $41.10 | $41.22 (0.29%) | $41.28 | $40.82 | 370,300 | $890.70 M |
| 02/14/2025 | $40.53 | $40.79 (0.64%) | $40.79 | $40.31 | 247,900 | $881.40 M |
| 02/13/2025 | $40.16 | $40.55 (0.97%) | $40.56 | $39.93 | 218,800 | $876.22 M |
| 02/12/2025 | $39.72 | $40.05 (0.83%) | $40.17 | $39.62 | 361,235 | $865.41 M |
| 02/11/2025 | $40.32 | $40.19 (-0.32%) | $40.55 | $40.01 | 306,676 | $868.44 M |
| 02/10/2025 | $40.22 | $40.73 (1.27%) | $40.78 | $40.14 | 224,090 | $880.11 M |
| 02/07/2025 | $40.41 | $39.88 (-1.31%) | $40.61 | $39.75 | 288,857 | $903.26 M |
| 02/06/2025 | $40.09 | $40.14 (0.12%) | $40.33 | $39.75 | 168,068 | $0 |
| 02/05/2025 | $39.48 | $40.03 (1.39%) | $40.04 | $39.30 | 259,770 | $0 |
| 02/04/2025 | $39.00 | $39.49 (1.26%) | $39.50 | $38.91 | 264,554 | $0 |
| 02/03/2025 | $37.84 | $38.40 (1.48%) | $38.67 | $37.66 | 362,892 | $0 |
| 01/31/2025 | $39.18 | $38.87 (-0.79%) | $39.64 | $38.79 | 285,158 | $0 |
| 01/30/2025 | $38.70 | $38.91 (0.54%) | $39.03 | $38.59 | 257,807 | $0 |
| 01/29/2025 | $38.28 | $38.11 (-0.44%) | $38.38 | $37.85 | 413,603 | $0 |
| 01/28/2025 | $37.51 | $38.12 (1.63%) | $38.14 | $36.78 | 530,797 | $0 |
| 01/27/2025 | $37.70 | $37.17 (-1.41%) | $38.17 | $36.71 | 1.08 M | $0 |
| 01/24/2025 | $40.98 | $40.58 (-0.98%) | $40.98 | $40.40 | 706,641 | $0 |
| 01/23/2025 | $40.19 | $40.71 (1.29%) | $40.71 | $40.04 | 386,397 | $0 |
| 01/22/2025 | $40.37 | $40.49 (0.3%) | $40.63 | $40.27 | 699,478 | $0 |
| 01/21/2025 | $39.50 | $39.68 (0.46%) | $39.86 | $39.08 | 565,840 | $0 |
| 01/17/2025 | $39.02 | $38.91 (-0.28%) | $39.02 | $38.66 | 152,800 | $0 |
| 01/16/2025 | $38.45 | $38.36 (-0.23%) | $38.73 | $38.25 | 272,174 | $0 |
| 01/15/2025 | $38.22 | $38.13 (-0.24%) | $38.35 | $37.91 | 193,508 | $0 |
| 01/14/2025 | $37.54 | $37.50 (-0.11%) | $37.83 | $37.23 | 138,667 | $0 |
| 01/13/2025 | $37.14 | $37.33 (0.51%) | $37.34 | $36.75 | 215,236 | $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 |
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.
