Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

45.58 +0.33 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.58	34.13	33.54	34.10	141,023	+0.51(+1.52%)
Jan 30, 2023	33.87	33.99	33.50	33.59	44,231	-0.50(-1.46%)
Jan 27, 2023	33.99	34.28	33.95	34.09	44,446	-0.08(-0.23%)
Jan 26, 2023	33.91	34.26	33.63	34.17	100,188	+0.60(+1.78%)
Jan 25, 2023	33.14	33.61	32.81	33.57	66,331	-0.09(-0.27%)
Jan 24, 2023	33.68	34.03	33.60	33.66	74,077	-0.18(-0.53%)
Jan 23, 2023	33.37	33.87	33.27	33.84	83,022	+0.54(+1.62%)
Jan 20, 2023	32.78	33.34	32.72	33.30	60,205	+0.64(+1.96%)
Jan 19, 2023	32.73	32.94	32.53	32.66	47,365	-0.28(-0.85%)
Jan 18, 2023	33.64	33.95	32.94	32.94	79,348	-0.50(-1.49%)
Jan 17, 2023	32.95	33.49	32.76	33.44	74,556	+0.48(+1.45%)
Jan 13, 2023	32.43	32.96	32.40	32.96	208,680	+0.19(+0.58%)
Jan 12, 2023	32.62	32.80	32.10	32.77	65,826	+0.07(+0.21%)
Jan 11, 2023	32.71	32.84	32.54	32.70	61,397	+0.04(+0.12%)
Jan 10, 2023	32.46	32.83	32.30	32.66	287,419	+0.07(+0.21%)
Jan 09, 2023	32.79	33.22	32.54	32.59	135,828	+0.03(+0.09%)
Jan 06, 2023	32.27	32.62	31.83	32.57	201,075	+0.53(+1.65%)
Jan 05, 2023	32.82	32.82	32.04	32.04	48,881	-1.11(-3.34%)
Jan 04, 2023	33.27	33.49	32.99	33.14	79,246	+0.13(+0.39%)

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.