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 (%)
Dec 29, 2023	45.52	45.60	45.08	45.43	109,465	-0.07(-0.15%)
Dec 28, 2023	45.59	45.60	45.40	45.50	92,118	-0.11(-0.24%)
Dec 27, 2023	45.70	45.76	45.50	45.61	64,133	-0.05(-0.11%)
Dec 26, 2023	45.55	45.78	45.43	45.66	58,865	+0.30(+0.66%)
Dec 22, 2023	45.16	45.45	45.16	45.36	74,709	+0.26(+0.58%)
Dec 21, 2023	45.07	45.15	44.74	45.10	68,984	+0.36(+0.80%)
Dec 20, 2023	45.22	45.58	44.71	44.74	85,795	-0.76(-1.68%)
Dec 19, 2023	45.27	45.50	45.24	45.50	63,058	+0.53(+1.18%)
Dec 18, 2023	44.95	45.10	44.81	44.97	71,555	+0.06(+0.13%)
Dec 15, 2023	44.77	45.10	44.50	44.91	78,046	+0.18(+0.40%)
Dec 14, 2023	44.96	45.26	44.32	44.73	71,363	+0.07(+0.16%)
Dec 13, 2023	44.21	44.81	43.87	44.66	61,154	+0.63(+1.43%)
Dec 12, 2023	43.55	44.12	43.40	44.03	126,993	+0.32(+0.73%)
Dec 11, 2023	43.27	43.75	43.27	43.71	57,716	+0.48(+1.11%)
Dec 08, 2023	42.70	43.34	42.70	43.24	59,240	+0.28(+0.65%)
Dec 07, 2023	42.96	43.00	42.46	42.96	45,862	+0.01(+0.02%)
Dec 06, 2023	43.29	43.65	42.90	42.95	60,411	+0.13(+0.30%)
Dec 05, 2023	42.73	42.82	42.52	42.82	58,133	-0.01(-0.02%)
Dec 04, 2023	42.42	42.84	42.21	42.83	65,980	+0.38(+0.89%)

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.