Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

45.25 -0.31 (-0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	38.84	40.30		40.30	97,231	+1.42(+3.66%)
Jan 28, 2022	37.86	38.91	37.39	38.88	465,553	+1.09(+2.87%)
Jan 27, 2022	38.75	38.99	37.69	37.79	214,933	-0.54(-1.40%)
Jan 26, 2022	39.06	39.66	38.20	38.33	257,955	-0.21(-0.54%)
Jan 25, 2022	39.49	39.52	38.19	38.54	198,686	-1.49(-3.73%)
Jan 24, 2022	38.78	40.09	37.72	40.03	391,815	+0.41(+1.03%)
Jan 21, 2022	40.48	40.74	39.62	39.62	184,886	-1.00(-2.45%)
Jan 20, 2022	41.09	41.71	40.59	40.62	75,195	-0.16(-0.39%)
Jan 19, 2022	40.91	41.57	40.74	40.78	95,405	+0.02(+0.05%)
Jan 18, 2022	40.48	41.44	40.48	40.76	160,028	-0.44(-1.06%)
Jan 14, 2022				41.20	0	+0.13(+0.32%)
Jan 13, 2022	42.36	42.36	40.95	41.07	95,421	-1.23(-2.90%)
Jan 12, 2022	42.85	43.15	42.11	42.29	78,559	-0.16(-0.38%)
Jan 11, 2022	41.79	42.51	41.61	42.45	142,041	+0.64(+1.52%)
Jan 10, 2022	41.11	41.85	40.35	41.82	140,271	+0.25(+0.60%)
Jan 07, 2022	41.64	42.23	41.30	41.57	168,937	-0.30(-0.71%)
Jan 06, 2022	41.68	42.34	41.36	41.87	173,522	-0.05(-0.12%)
Jan 05, 2022	43.21	43.25	41.89	41.92	266,022	-1.48(-3.42%)
Jan 04, 2022	44.24	44.26	42.82	43.40	253,167	-0.86(-1.94%)

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.