Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

45.56 -0.12 (-0.26%)

Official Closing 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, 2022	40.20	41.56	40.20	41.55	354,747	+1.47(+3.68%)
Feb 25, 2022	39.85	40.23	39.41	40.07	238,705	+0.08(+0.20%)
Feb 24, 2022	36.72	40.05	36.48	39.99	598,839	+2.33(+6.19%)
Feb 23, 2022	38.91	38.99	37.63	37.66	84,665	-0.88(-2.28%)
Feb 22, 2022	38.34	39.00	38.26	38.54	146,959	-0.21(-0.54%)
Feb 18, 2022				38.75	0	-0.71(-1.79%)
Feb 17, 2022	40.40	40.40	39.32	39.45	104,238	-1.29(-3.15%)
Feb 16, 2022	40.83	40.83	40.26	40.74	77,906	-0.29(-0.70%)
Feb 15, 2022	40.64	41.12	40.63	41.03	85,974	+0.79(+1.96%)
Feb 14, 2022	40.15	40.78	39.98	40.24	108,328	-0.20(-0.49%)
Feb 11, 2022	41.29	41.53	40.16	40.44	121,619	-0.93(-2.24%)
Feb 10, 2022	41.11	42.04	40.95	41.37	132,808	-0.16(-0.38%)
Feb 09, 2022	40.89	41.57	40.84	41.53	62,181	+0.94(+2.31%)
Feb 08, 2022	39.85	40.59	39.85	40.59	103,695	+0.50(+1.24%)
Feb 07, 2022	40.30	40.71	40.06	40.09	82,975	-0.20(-0.49%)
Feb 04, 2022	39.59	40.57	39.36	40.29	108,295	+0.75(+1.89%)
Feb 03, 2022	39.58		39.45	39.54	111,008	-0.78(-1.93%)
Feb 02, 2022	40.75	40.76	40.08	40.32	151,140	-0.21(-0.52%)

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.