Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

44.06 +0.89 (+2.06%)

Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.05	24.32	24.05	24.29	1,128	+0.29(+1.19%)
Sep 27, 2019	24.49	24.49	24.00	24.00	916	-0.45(-1.85%)
Sep 26, 2019	24.45	24.45	24.42	24.45	233	-0.07(-0.29%)
Sep 25, 2019	24.25	24.52	24.05	24.52	3,038	+0.24(+0.98%)
Sep 24, 2019	24.74	24.74	24.29	24.29	2,360	-0.41(-1.68%)
Sep 23, 2019	24.70	24.76	24.63	24.70	704	-0.06(-0.25%)
Sep 20, 2019	24.91	24.91	24.67	24.76	1,222	+0.03(+0.11%)
Sep 19, 2019	24.86	24.86	24.73	24.73	1,208	-0.12(-0.50%)
Sep 18, 2019	24.89	24.89	24.63	24.86	5,141	+0.02(+0.06%)
Sep 17, 2019	24.75	24.84	24.75	24.84	1,466	+0.13(+0.53%)
Sep 16, 2019	24.73	24.73	24.71	24.71	627	+0.13(+0.52%)
Sep 13, 2019	24.71	24.72	24.57	24.58	917	-0.11(-0.45%)
Sep 12, 2019	24.69	24.86	24.69	24.69	986	-0.05(-0.18%)
Sep 11, 2019	24.47	24.74	24.47	24.74	4,093	+0.11(+0.44%)
Sep 10, 2019	24.68	24.70	24.42	24.63	2,549	-0.12(-0.50%)
Sep 09, 2019	24.99	24.99	24.58	24.75	5,123	-0.32(-1.26%)
Sep 06, 2019	25.25	25.29	25.07	25.07	1,528	-0.03(-0.12%)
Sep 05, 2019	25.03	25.14	24.97	25.10	904	+0.39(+1.59%)
Sep 04, 2019	24.67	24.72	24.66	24.71	3,880	+0.28(+1.16%)

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.