iShares Trust - iShares M... (GARP)
CBOE: GARP
· Real-Time Price · USD
62.14
0.44 (0.71%)
At close: Sep 03, 2025, 2:59 PM
GARP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 62.09 | 62.23 | 61.80 | 62.14 | 62.14 | 0.71% | 263,253 |
| Sep 2, 2025 | 61.20 | 61.72 | 61.03 | 61.70 | 61.70 | -1.04% | 45,501 |
| Aug 29, 2025 | 62.88 | 62.88 | 62.04 | 62.35 | 62.35 | -1.13% | 51,630 |
| Aug 28, 2025 | 62.65 | 63.10 | 62.65 | 63.06 | 63.06 | 1.01% | 86,643 |
| Aug 27, 2025 | 62.24 | 62.52 | 62.21 | 62.43 | 62.43 | 0.16% | 99,000 |
| Aug 26, 2025 | 61.88 | 62.35 | 61.88 | 62.33 | 62.33 | 0.74% | 32,200 |
| Aug 25, 2025 | 62.05 | 62.11 | 61.84 | 61.87 | 61.87 | -0.24% | 41,927 |
| Aug 22, 2025 | 61.25 | 62.19 | 61.18 | 62.02 | 62.02 | 1.79% | 425,900 |
| Aug 21, 2025 | 60.99 | 61.17 | 60.75 | 60.93 | 60.93 | -0.26% | 66,500 |
| Aug 20, 2025 | 61.31 | 61.32 | 60.33 | 61.09 | 61.09 | -0.54% | 86,500 |
| Aug 19, 2025 | 62.10 | 62.10 | 61.34 | 61.42 | 61.42 | -1.10% | 416,420 |
| Aug 18, 2025 | 61.84 | 62.13 | 61.84 | 62.10 | 62.10 | 0.27% | 37,303 |
| Aug 15, 2025 | 62.35 | 62.35 | 61.90 | 61.93 | 61.93 | -0.98% | 149,400 |
| Aug 14, 2025 | 62.30 | 62.63 | 62.30 | 62.54 | 62.54 | 0.03% | 55,640 |
| Aug 13, 2025 | 62.59 | 62.75 | 62.29 | 62.52 | 62.52 | 0.32% | 129,800 |
| Aug 12, 2025 | 61.71 | 62.32 | 61.56 | 62.32 | 62.32 | 1.60% | 65,700 |
| Aug 11, 2025 | 61.52 | 61.90 | 61.27 | 61.34 | 61.34 | -0.31% | 59,900 |
| Aug 8, 2025 | 61.32 | 61.61 | 61.25 | 61.53 | 61.53 | 0.56% | 34,734 |
| Aug 7, 2025 | 61.84 | 61.84 | 60.72 | 61.19 | 61.19 | -0.79% | 240,800 |
| Aug 6, 2025 | 61.25 | 61.70 | 61.07 | 61.68 | 61.68 | 1.08% | 69,100 |