Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

45.25 -0.31 (-0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	48.54	48.82	48.15	48.56	104,778	+0.88(+1.85%)
Feb 28, 2024	47.48	47.74	47.42	47.68	68,235	-0.14(-0.29%)
Feb 27, 2024	47.79	47.96	47.51	47.82	95,568	+0.36(+0.76%)
Feb 26, 2024	47.06	47.77	46.88	47.46	138,844	+0.58(+1.24%)
Feb 23, 2024	46.69	47.19	46.61	46.88	121,513	+0.43(+0.93%)
Feb 22, 2024	46.38	46.60	46.14	46.45	133,565	+0.85(+1.86%)
Feb 21, 2024	45.40	45.63	44.90	45.60	199,811	-2.16(-4.52%)
Feb 20, 2024	48.18	48.18	47.42	47.76	107,840	-0.54(-1.12%)
Feb 16, 2024	48.80	48.80	48.08	48.30	115,696	-0.69(-1.40%)
Feb 15, 2024	49.19	49.19	48.59	48.99	113,168	+0.01(+0.02%)
Feb 14, 2024	48.57	49.03	48.50	48.98	97,772	+0.86(+1.79%)
Feb 13, 2024	48.15	48.56	47.54	48.12	106,291	-0.99(-2.02%)
Feb 12, 2024	49.44	49.45	49.00	49.11	85,395	-0.32(-0.65%)
Feb 09, 2024	48.95	49.50	48.74	49.43	235,146	+1.04(+2.15%)
Feb 08, 2024	47.88	48.40	47.46	48.39	97,165	+0.55(+1.15%)
Feb 07, 2024	47.93	48.13	47.59	47.84	207,170	+0.76(+1.61%)
Feb 06, 2024	46.76	47.08	46.52	47.08	81,778	+0.55(+1.18%)
Feb 05, 2024	46.87	46.87	45.97	46.53	106,745	-0.49(-1.04%)
Feb 02, 2024	46.86	47.18	46.66	47.02	93,291	+0.05(+0.11%)

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.