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 (%)
Feb 28, 2020	24.72	25.46	24.72	25.46	16,528	-0.16(-0.61%)
Feb 27, 2020	25.73	26.06	25.45	25.62	9,283	-0.68(-2.59%)
Feb 26, 2020	26.59	26.82	26.30	26.30	14,489	-0.04(-0.14%)
Feb 25, 2020	27.29	27.32	26.31	26.34	41,630	-0.94(-3.44%)
Feb 24, 2020	27.58	27.58	27.00	27.28	32,448	-0.93(-3.29%)
Feb 21, 2020	28.48	28.48	28.07	28.21	26,972	-0.52(-1.80%)
Feb 20, 2020	28.78	28.92	28.34	28.72	10,417	-0.11(-0.37%)
Feb 19, 2020	28.86	28.96	28.83	28.83	31,438	+0.18(+0.64%)
Feb 18, 2020	28.51	28.66	28.41	28.65	15,424	+0.06(+0.22%)
Feb 14, 2020	28.56	28.66	28.50	28.58	7,807	+0.02(+0.08%)
Feb 13, 2020	28.27	28.61	28.27	28.56	37,692	+0.23(+0.81%)
Feb 12, 2020	28.52	28.52	28.20	28.33	9,681	-0.16(-0.56%)
Feb 11, 2020	28.75	28.75	28.44	28.49	21,896	-0.05(-0.18%)
Feb 10, 2020	28.23	28.54	28.17	28.54	1,073	+0.29(+1.04%)
Feb 07, 2020	28.29	28.43	28.23	28.25	26,262	-0.02(-0.07%)
Feb 06, 2020	28.16	28.36	28.16	28.27	6,117	+0.07(+0.24%)
Feb 05, 2020	28.55	28.55	28.14	28.20	12,559	-0.06(-0.20%)
Feb 04, 2020	28.13	28.32	27.99	28.26	14,320	+0.35(+1.25%)

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.