Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

45.35 +0.10 (+0.22%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	39.62	40.14	38.72	38.73	94,629	-1.08(-2.72%)
Apr 28, 2022	39.62	40.07	39.03	39.81	303,443	+0.62(+1.59%)
Apr 27, 2022	39.41	39.89	39.11	39.19	142,959	-0.48(-1.21%)
Apr 26, 2022	40.82	40.82	39.66	39.66	168,414	-1.28(-3.12%)
Apr 25, 2022	39.96	40.96	39.96	40.94	103,329	+0.67(+1.66%)
Apr 22, 2022	41.09	41.19	40.20	40.27	58,985	-0.77(-1.87%)
Apr 21, 2022	42.45	42.70	40.93	41.04	74,405	-1.04(-2.46%)
Apr 20, 2022	42.57	42.64	42.03	42.08	76,597	-0.28(-0.66%)
Apr 19, 2022	41.52	42.45	41.41	42.36	107,320	+0.77(+1.84%)
Apr 18, 2022	42.04	42.04	41.34	41.59	88,236	-0.68(-1.60%)
Apr 14, 2022	42.96	43.00	42.23	42.27	75,330	-0.68(-1.58%)
Apr 13, 2022	41.90	43.01	41.89	42.94	103,860	+1.09(+2.59%)
Apr 12, 2022	42.31	42.73	41.77	41.86	70,876	+0.05(+0.12%)
Apr 11, 2022	41.17	42.09	41.17	41.81	100,139	+0.36(+0.87%)
Apr 08, 2022	41.78	41.92	41.39	41.45	108,783	-0.47(-1.12%)
Apr 07, 2022	41.48	42.12	41.48	41.92	67,014	+0.33(+0.79%)
Apr 06, 2022	41.99	42.03	41.28	41.59	146,797	-0.98(-2.29%)
Apr 05, 2022	43.15	43.27	42.41	42.56	53,218	-0.72(-1.66%)
Apr 04, 2022	42.83	43.28	42.66	43.28	80,073	+0.62(+1.45%)

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.