Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

45.56 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	41.55	41.75	40.52	40.70	128,328	-0.86(-2.07%)
Jan 28, 2021	42.53	42.73	41.31	41.56	201,969	-1.42(-3.30%)
Jan 27, 2021	42.13	43.79	41.73	42.98	182,056	+0.73(+1.74%)
Jan 26, 2021	42.57	42.65	42.05	42.25	91,674	-0.10(-0.23%)
Jan 25, 2021	43.02	43.20	41.63	42.34	137,318	+0.29(+0.68%)
Jan 22, 2021	41.51	42.10	41.48	42.06	72,840	+0.39(+0.93%)
Jan 21, 2021	42.09	42.20	41.53	41.67	118,100	-0.22(-0.52%)
Jan 20, 2021	42.01	42.30	41.79	41.89	123,061	+0.36(+0.86%)
Jan 19, 2021	41.05	41.58	40.89	41.53	192,601	+0.81(+1.98%)
Jan 15, 2021	40.93	41.17	40.52	40.72	168,179	-0.00(-0.01%)
Jan 14, 2021	40.55	40.87	40.52	40.73	267,084	+0.36(+0.88%)
Jan 13, 2021	41.21	41.25	40.37	40.37	144,940	-0.77(-1.88%)
Jan 12, 2021	40.83	41.22	40.67	41.14	164,552	+0.47(+1.16%)
Jan 11, 2021	40.29	40.94	39.82	40.67	109,366	+0.04(+0.11%)
Jan 08, 2021	40.46	40.76	40.25	40.63	119,753	+0.58(+1.46%)
Jan 07, 2021	39.30	40.06	39.16	40.04	107,999	+1.11(+2.85%)
Jan 06, 2021	39.07	39.44	38.70	38.93	268,766	-0.47(-1.18%)
Jan 05, 2021	39.15	39.44	38.96	39.40	216,175	+0.10(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.