NYSE · IBCA

iShares Trust

Financial Services · Asset Management

$25.01

Up+$0.03 (+0.12%)

Updated Aug 19, 2026, 12:48 PM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

IBCA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IBCA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$24.94	$25.01	$24.935	$25.01	62.51K
Aug 17, 2026	$25.01	$25.0399	$24.96	$24.98	121.47K
Aug 14, 2026	$25.115	$25.1399	$25.05	$25.07	69.94K
Aug 13, 2026	$25.16	$25.219	$25.14	$25.16	225.37K
Aug 12, 2026	$25.13	$25.13	$25.05	$25.06	196.4K
Aug 11, 2026	$25.08	$25.09	$25.02	$25.03	102.4K
Aug 10, 2026	$25.09	$25.10	$25.02	$25.03	120.88K
Aug 7, 2026	$25.19	$25.19	$25.125	$25.15	247.68K
Aug 6, 2026	$25.13	$25.14	$25.07	$25.11	136.99K
Aug 5, 2026	$25.18	$25.209	$25.1519	$25.20	168.41K
Aug 4, 2026	$25.14	$25.19	$25.09	$25.19	63.71K
Aug 3, 2026	$25.02	$25.07	$25.01	$25.04	66.25K
Jul 31, 2026	$25.04	$25.0959	$25.02	$25.09	47.79K
Jul 30, 2026	$25.12	$25.1475	$25.10	$25.12	235.72K
Jul 29, 2026	$25.14	$25.19	$25.07	$25.07	147.15K
Jul 28, 2026	$25.14	$25.2168	$25.135	$25.19	60.17K
Jul 27, 2026	$25.115	$25.14	$25.11	$25.13	73.93K
Jul 24, 2026	$25.09	$25.11	$25.06	$25.07	46.33K
Jul 23, 2026	$25.07	$25.07	$25.03	$25.05	71.83K
Jul 22, 2026	$25.23	$25.23	$25.15	$25.16	72.86K
Jul 21, 2026	$25.18	$25.22	$25.18	$25.20	198.81K