Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.43 26.46 26.39 26.45 11,863 -0.03(-0.10%)
Dec 30, 2019 26.66 26.66 26.35 26.47 19,409 -0.15(-0.58%)
Dec 27, 2019 26.74 26.74 26.60 26.63 1,115 -0.04(-0.14%)
Dec 26, 2019 26.67 26.77 26.64 26.66 2,212 +0.09(+0.32%)
Dec 24, 2019 26.63 26.65 26.56 26.58 2,230 -0.05(-0.20%)
Dec 23, 2019 26.59 26.68 26.56 26.63 4,152 +0.07(+0.26%)
Dec 20, 2019 26.61 26.61 26.56 26.56 2,230 -0.04(-0.16%)
Dec 19, 2019 26.45 26.61 26.40 26.60 13,896 +0.18(+0.69%)
Dec 18, 2019 26.47 26.48 26.42 26.42 454 +0.09(+0.33%)
Dec 17, 2019 26.42 26.42 26.33 26.33 3,312 -0.07(-0.25%)
Dec 16, 2019 26.42 26.49 26.40 26.40 3,810 +0.07(+0.26%)
Dec 13, 2019 26.13 26.37 26.13 26.33 1,018 +0.13(+0.49%)
Dec 12, 2019 26.17 26.21 26.17 26.20 1,096 +0.05(+0.20%)
Dec 11, 2019 26.04 26.15 26.03 26.15 601 -0.00(-0.01%)
Dec 10, 2019 26.31 26.31 26.16 26.16 920 -0.10(-0.38%)
Dec 09, 2019 26.33 26.37 26.25 26.25 13,483 -0.06(-0.24%)
Dec 06, 2019 26.32 26.32 26.32 26.32 611 +0.01(+0.03%)
Dec 05, 2019 26.31 26.31 26.31 26.31 367 -0.12(-0.45%)
Dec 04, 2019 26.46 26.46 26.43 26.43 1,245 -0.04(-0.16%)
Dec 03, 2019 26.39 26.48 26.31 26.47 3,647 -0.03(-0.12%)
Dec 02, 2019 26.87 26.87 26.29 26.51 4,162 -0.35(-1.29%)
Nov 29, 2019 26.83 26.85 26.83 26.85 55,210 -0.13(-0.47%)
Nov 27, 2019 27.16 27.16 26.87 26.98 12,733 +0.07(+0.25%)
Nov 26, 2019 26.99 27.03 26.91 26.91 3,065 -0.16(-0.61%)
Nov 25, 2019 27.02 27.09 27.02 27.07 3,971 +0.38(+1.41%)
Nov 22, 2019 26.74 26.74 26.69 26.70 1,120 -0.01(-0.05%)
Nov 21, 2019 26.68 26.78 26.65 26.71 3,095 -0.02(-0.07%)
Nov 20, 2019 26.73 26.89 26.73 26.73 2,429 -0.05(-0.20%)
Nov 19, 2019 26.70 26.89 26.68 26.78 3,445 +0.24(+0.91%)
Nov 18, 2019 26.48 26.59 26.47 26.54 3,655 +0.05(+0.20%)
Nov 15, 2019 26.39 26.50 26.33 26.49 4,583 +0.18(+0.70%)
Nov 14, 2019 26.35 26.38 26.29 26.31 1,084 +0.02(+0.08%)
Nov 13, 2019 26.23 26.30 26.22 26.29 3,456 +0.04(+0.16%)
Nov 12, 2019 26.25 26.28 26.17 26.24 4,401 +0.19(+0.74%)
Nov 11, 2019 25.94 26.12 25.94 26.05 888 +0.02(+0.07%)
Nov 08, 2019 25.72 26.03 25.72 26.03 2,648 +0.39(+1.54%)
Nov 07, 2019 25.81 25.93 25.64 25.64 3,178 -0.02(-0.06%)
Nov 06, 2019 25.67 25.67 25.53 25.65 2,180 +0.10(+0.37%)
Nov 05, 2019 25.52 25.59 25.47 25.56 3,478 +0.06(+0.25%)
Nov 04, 2019 25.67 25.68 25.50 25.50 7,222 -0.03(-0.14%)
Nov 01, 2019 25.54 25.54 25.47 25.53 1,120 +0.10(+0.39%)
Oct 31, 2019 25.46 25.46 25.41 25.43 599 -0.01(-0.05%)
Oct 30, 2019 25.09 25.44 25.09 25.44 3,467 +0.32(+1.26%)
Oct 29, 2019 25.03 25.24 25.03 25.13 1,828 +0.08(+0.31%)
Oct 28, 2019 25.00 25.11 25.00 25.05 5,645 +0.12(+0.50%)
Oct 25, 2019 24.85 25.00 24.85 24.92 7,028 -0.04(-0.15%)
Oct 24, 2019 24.82 24.96 24.82 24.96 497 +0.47(+1.91%)
Oct 23, 2019 24.65 24.65 24.49 24.49 953 +0.06(+0.24%)
Oct 22, 2019 24.54 24.54 24.44 24.44 840 -0.20(-0.82%)
Oct 21, 2019 24.51 24.67 24.51 24.64 1,799 +0.21(+0.88%)
Oct 18, 2019 24.54 24.54 24.16 24.42 814 -0.38(-1.54%)
Oct 17, 2019 24.82 24.82 24.80 24.80 385 -0.03(-0.11%)
Oct 16, 2019 24.83 24.83 24.81 24.83 2,304 -0.23(-0.93%)
Oct 15, 2019 25.03 25.17 25.03 25.07 4,952 +0.17(+0.70%)
Oct 14, 2019 24.89 24.89 24.89 24.89 26 +0.05(+0.18%)
Oct 11, 2019 24.93 25.00 24.85 24.85 1,018 +0.34(+1.40%)
Oct 10, 2019 24.52 24.64 24.48 24.50 4,911 -0.17(-0.67%)
Oct 09, 2019 24.54 24.73 24.50 24.67 1,959 +0.36(+1.49%)
Oct 08, 2019 24.35 24.44 24.31 24.31 2,609 -0.45(-1.80%)
Oct 07, 2019 24.54 24.77 24.54 24.75 2,823 +0.14(+0.56%)
Oct 04, 2019 24.61 24.61 24.54 24.61 611 +0.23(+0.96%)
Oct 03, 2019 23.98 24.43 23.98 24.38 1,933 +0.41(+1.71%)
Oct 02, 2019 23.98 23.98 23.73 23.97 3,290 -0.13(-0.55%)
Oct 01, 2019 24.39 24.39 24.10 24.10 283 -0.18(-0.75%)
Sep 30, 2019 24.05 24.32 24.05 24.29 1,128 +0.29(+1.19%)
Sep 27, 2019 24.49 24.49 24.00 24.00 916 -0.45(-1.85%)
Sep 26, 2019 24.45 24.45 24.42 24.45 233 -0.07(-0.29%)
Sep 25, 2019 24.25 24.52 24.05 24.52 3,038 +0.24(+0.98%)
Sep 24, 2019 24.74 24.74 24.29 24.29 2,360 -0.41(-1.68%)
Sep 23, 2019 24.70 24.76 24.63 24.70 704 -0.06(-0.25%)
Sep 20, 2019 24.91 24.91 24.67 24.76 1,222 +0.03(+0.11%)
Sep 19, 2019 24.86 24.86 24.73 24.73 1,208 -0.12(-0.50%)
Sep 18, 2019 24.89 24.89 24.63 24.86 5,141 +0.02(+0.06%)
Sep 17, 2019 24.75 24.84 24.75 24.84 1,466 +0.13(+0.53%)
Sep 16, 2019 24.73 24.73 24.71 24.71 627 +0.13(+0.52%)
Sep 13, 2019 24.71 24.72 24.57 24.58 917 -0.11(-0.45%)
Sep 12, 2019 24.69 24.86 24.69 24.69 986 -0.05(-0.18%)
Sep 11, 2019 24.47 24.74 24.47 24.74 4,093 +0.11(+0.44%)
Sep 10, 2019 24.68 24.70 24.42 24.63 2,549 -0.12(-0.50%)
Sep 09, 2019 24.99 24.99 24.58 24.75 5,123 -0.32(-1.26%)
Sep 06, 2019 25.25 25.29 25.07 25.07 1,528 -0.03(-0.12%)
Sep 05, 2019 25.03 25.14 24.97 25.10 904 +0.39(+1.59%)
Sep 04, 2019 24.67 24.72 24.66 24.71 3,880 +0.28(+1.16%)
Sep 03, 2019 24.42 24.42 24.42 24.42 103 -0.25(-1.00%)
Aug 30, 2019 24.54 24.67 24.54 24.67 407 +0.16(+0.63%)
Aug 29, 2019 24.42 24.62 24.39 24.52 8,242 +0.34(+1.39%)
Aug 28, 2019 24.30 24.30 24.17 24.18 2,479 -0.17(-0.71%)
Aug 27, 2019 24.69 24.69 24.28 24.35 2,775 -0.14(-0.57%)
Aug 26, 2019 24.37 24.50 24.37 24.49 3,858 +0.16(+0.68%)
Aug 23, 2019 24.74 24.90 24.33 24.33 6,012 -0.54(-2.17%)
Aug 22, 2019 24.77 24.87 24.74 24.87 1,135 -0.04(-0.15%)
Aug 21, 2019 24.72 25.00 24.72 24.90 3,292 +0.49(+2.01%)
Aug 20, 2019 24.36 24.51 24.36 24.42 7,807 -0.18(-0.72%)
Aug 19, 2019 24.82 24.82 24.55 24.59 19,545 -0.01(-0.03%)
Aug 16, 2019 24.61 24.76 24.60 24.60 713 +0.25(+1.01%)
Aug 15, 2019 24.40 24.40 24.30 24.35 2,602 -0.13(-0.55%)
Aug 14, 2019 24.62 24.64 24.29 24.49 12,530 -0.65(-2.60%)
Aug 13, 2019 24.83 25.20 24.83 25.14 5,921 +0.36(+1.44%)
Aug 12, 2019 25.01 25.01 24.70 24.79 24,653 -0.35(-1.40%)
Aug 09, 2019 25.40 25.40 25.02 25.14 3,668 -0.20(-0.79%)
Aug 08, 2019 24.94 25.34 24.92 25.34 3,389 +0.77(+3.14%)
Aug 07, 2019 24.36 24.62 24.30 24.57 3,093 -0.01(-0.05%)
Aug 06, 2019 24.73 24.73 24.35 24.58 12,060 +0.08(+0.34%)
Aug 05, 2019 25.09 25.09 24.27 24.49 7,800 -1.01(-3.96%)
Aug 02, 2019 26.10 26.10 25.46 25.50 5,095 -0.50(-1.93%)
Aug 01, 2019 26.24 26.48 25.98 26.00 5,557 -0.11(-0.43%)
Jul 31, 2019 26.40 26.53 25.98 26.12 6,924 -0.31(-1.17%)
Jul 30, 2019 26.47 26.47 26.38 26.43 2,135 -0.11(-0.41%)
Jul 29, 2019 26.93 26.93 26.17 26.53 8,741 -0.37(-1.39%)
Jul 26, 2019 26.66 26.95 26.66 26.91 36,379 +0.42(+1.59%)
Jul 25, 2019 26.64 26.64 26.48 26.49 6,213 -0.27(-1.01%)
Jul 24, 2019 26.56 26.76 26.56 26.76 2,085 +0.26(+1.00%)
Jul 23, 2019 26.66 26.66 26.33 26.49 9,356 -0.07(-0.27%)
Jul 22, 2019 26.48 26.71 26.48 26.57 14,506 +0.13(+0.49%)
Jul 19, 2019 26.65 26.78 26.44 26.44 7,948 -0.02(-0.07%)
Jul 18, 2019 26.35 26.47 26.29 26.46 5,854 +0.05(+0.21%)
Jul 17, 2019 26.43 26.59 26.40 26.40 5,907 +0.02(+0.06%)
Jul 16, 2019 26.45 26.54 26.34 26.39 3,680 -0.07(-0.27%)
Jul 15, 2019 26.38 26.46 26.26 26.46 4,479 +0.04(+0.15%)
Jul 12, 2019 26.31 26.42 26.28 26.42 1,528 +0.17(+0.66%)
Jul 11, 2019 26.20 26.25 26.18 26.24 5,452 +0.05(+0.18%)
Jul 10, 2019 26.27 26.30 26.13 26.20 5,957 +0.12(+0.46%)
Jul 09, 2019 25.96 26.08 25.89 26.08 952 +0.24(+0.92%)
Jul 08, 2019 25.95 25.95 25.84 25.84 7,299 -0.12(-0.48%)
Jul 05, 2019 25.84 26.00 25.65 25.96 4,178 +0.02(+0.07%)
Jul 03, 2019 25.81 25.96 25.80 25.94 8,559 +0.46(+1.81%)
Jul 02, 2019 25.48 25.48 25.48 25.48 36 +0.16(+0.64%)
Jul 01, 2019 25.27 25.32 25.24 25.32 1,074 +0.15(+0.61%)
Jun 28, 2019 25.09 25.17 25.09 25.17 2,955 +0.16(+0.63%)
Jun 27, 2019 24.79 25.08 24.79 25.01 4,110 +0.36(+1.48%)
Jun 26, 2019 24.85 24.85 24.65 24.65 717 -0.03(-0.12%)
Jun 25, 2019 24.93 24.93 24.68 24.68 240 -0.22(-0.90%)
Jun 24, 2019 25.21 25.21 24.90 24.90 5,934 -0.25(-1.00%)
Jun 21, 2019 25.41 25.41 25.15 25.15 2,139 -0.33(-1.28%)
Jun 20, 2019 25.71 25.73 25.42 25.48 4,192 +0.24(+0.97%)
Jun 19, 2019 24.96 25.25 24.88 25.23 2,738 +0.33(+1.33%)
Jun 18, 2019 25.10 25.12 24.90 24.90 3,620 +0.24(+0.98%)
Jun 17, 2019 24.59 24.84 24.59 24.66 1,968 +0.10(+0.42%)
Jun 14, 2019 24.97 24.97 24.47 24.56 1,426 -0.24(-0.96%)
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.