Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

44.64 +0.47 (+1.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.70	47.16	46.70	46.85	59,913	+0.13(+0.28%)
Mar 27, 2024	46.90	46.96	46.33	46.72	74,673	+0.12(+0.26%)
Mar 26, 2024	46.88	46.94	46.57	46.60	226,941	-0.07(-0.15%)
Mar 25, 2024	46.66	46.85	46.63	46.67	169,638	-0.19(-0.41%)
Mar 22, 2024	47.21	47.21	46.72	46.86	122,250	-0.13(-0.28%)
Mar 21, 2024	47.36	47.44	46.99	46.99	121,784	+0.01(+0.02%)
Mar 20, 2024	46.67	47.07	46.52	46.98	105,368	+0.41(+0.88%)
Mar 19, 2024	46.46	46.60	46.06	46.57	60,613	-0.17(-0.36%)
Mar 18, 2024	46.76	46.94	46.47	46.74	90,285	+0.06(+0.13%)
Mar 15, 2024	47.10	47.12	46.67	46.68	66,970	-0.69(-1.46%)
Mar 14, 2024	48.00	48.00	47.04	47.37	106,205	-0.89(-1.84%)
Mar 13, 2024	48.17	48.55	47.98	48.26	72,168	-0.07(-0.14%)
Mar 12, 2024	48.25	48.47	47.89	48.33	107,546	+0.20(+0.42%)
Mar 11, 2024	47.89	48.26	47.71	48.13	88,226	+0.12(+0.25%)
Mar 08, 2024	48.41	48.80	47.92	48.01	103,027	-0.29(-0.60%)
Mar 07, 2024	48.32	48.42	47.82	48.30	104,418	+0.47(+0.98%)
Mar 06, 2024	48.70	48.70	47.74	47.83	149,816	+0.49(+1.04%)
Mar 05, 2024	48.07	48.07	47.00	47.34	100,243	-1.05(-2.17%)
Mar 04, 2024	48.61	48.61	48.25	48.39	102,296	-0.16(-0.33%)

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.