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 (%)
May 28, 2021	40.47	40.70	40.28	40.30	52,434	-0.09(-0.22%)
May 27, 2021	40.42	40.54	39.94	40.39	72,842	-0.09(-0.22%)
May 26, 2021	40.23	40.59	40.16	40.48	106,514	+0.59(+1.49%)
May 25, 2021	40.15	40.22	39.83	39.88	74,565	-0.15(-0.37%)
May 24, 2021	39.87	40.15	39.83	40.03	823,785	+0.43(+1.08%)
May 21, 2021	39.71	39.95	39.56	39.61	75,109	+0.25(+0.63%)
May 20, 2021	39.01	39.47	38.91	39.36	64,713	+0.67(+1.74%)
May 19, 2021	38.27	38.73	38.12	38.69	96,798	-0.13(-0.33%)
May 18, 2021	38.67	39.17	38.67	38.81	87,690	+0.34(+0.88%)
May 17, 2021	38.58	38.78	38.16	38.48	115,613	-0.40(-1.02%)
May 14, 2021	38.30	38.92	38.24	38.87	92,049	+0.95(+2.51%)
May 13, 2021	38.18	38.41	37.61	37.92	119,815	+0.06(+0.16%)
May 12, 2021	38.46	38.60	37.73	37.86	151,000	-1.00(-2.58%)
May 11, 2021	37.72	38.96	37.48	38.86	207,480	+0.16(+0.41%)
May 10, 2021	39.33	39.33	38.64	38.71	105,582	-0.43(-1.09%)
May 07, 2021	39.14	39.45	39.07	39.13	82,839	+0.42(+1.08%)
May 06, 2021	38.99	38.99	38.34	38.72	212,458	-0.25(-0.64%)
May 05, 2021	39.28	39.57	38.83	38.96	51,590	-0.41(-1.03%)
May 04, 2021	39.59	39.69	38.82	39.37	61,488	-0.65(-1.63%)

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.