Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

45.58 +0.33 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	38.98	39.45	38.98	39.45	47,958	+0.53(+1.36%)
Jul 28, 2023	38.84	39.08	38.74	38.92	40,004	+0.40(+1.04%)
Jul 27, 2023	39.19	39.25	38.49	38.52	30,840	-0.36(-0.92%)
Jul 26, 2023	38.51	38.96	38.50	38.88	31,607	+0.36(+0.93%)
Jul 25, 2023	38.26	38.65	38.26	38.52	18,226	+0.26(+0.68%)
Jul 24, 2023	38.23	38.30	38.05	38.26	29,018	+0.17(+0.45%)
Jul 21, 2023	38.22	38.51	38.06	38.09	29,067	+0.12(+0.31%)
Jul 20, 2023	38.52	38.63	37.90	37.97	28,210	-0.82(-2.11%)
Jul 19, 2023	38.85	39.12	38.64	38.79	91,602	+0.11(+0.29%)
Jul 18, 2023	38.39	38.74	38.35	38.68	115,944	+0.23(+0.59%)
Jul 17, 2023	37.96	38.56	37.96	38.45	59,840	+0.42(+1.10%)
Jul 14, 2023	38.54	38.54	38.00	38.03	260,099	-0.56(-1.45%)
Jul 13, 2023	38.11	38.66	38.11	38.59	36,395	+0.83(+2.20%)
Jul 12, 2023	38.40	38.40	37.58	37.76	155,620	-0.16(-0.42%)
Jul 11, 2023	37.68	37.99	37.53	37.92	39,401	+0.29(+0.77%)
Jul 10, 2023	36.96	37.64	36.96	37.63	40,860	+0.68(+1.85%)
Jul 07, 2023	36.93	37.34	36.91	36.95	168,395	+0.02(+0.05%)
Jul 06, 2023	37.21	37.21	36.69	36.93	37,488	-0.68(-1.80%)
Jul 05, 2023	37.52	37.72	37.44	37.60	756,214	-0.17(-0.44%)

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.