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 (%)
Sep 29, 2023	38.74	38.82	38.39	38.47	18,677	+0.16(+0.42%)
Sep 28, 2023	37.97	38.47	37.90	38.31	22,069	+0.24(+0.63%)
Sep 27, 2023	38.00	38.23	37.83	38.07	37,619	+0.21(+0.55%)
Sep 26, 2023	38.02	38.25	37.71	37.86	69,522	-0.39(-1.02%)
Sep 25, 2023	38.23	38.36	38.16	38.25	84,328	-0.14(-0.36%)
Sep 22, 2023	38.31	38.61	38.31	38.39	101,757	+0.26(+0.68%)
Sep 21, 2023	38.64	38.78	38.13	38.13	98,358	-0.97(-2.48%)
Sep 20, 2023	39.18	39.53	39.06	39.10	32,774	-0.01(-0.03%)
Sep 19, 2023	39.16	39.16	38.81	39.11	34,222	-0.07(-0.18%)
Sep 18, 2023	39.10	39.39	39.05	39.18	33,406	+0.02(+0.05%)
Sep 15, 2023	39.55	39.59	39.03	39.16	25,190	-0.55(-1.38%)
Sep 14, 2023	39.64	39.78	39.52	39.71	47,386	+0.31(+0.79%)
Sep 13, 2023	39.41	39.49	39.25	39.40	41,583	-0.03(-0.08%)
Sep 12, 2023	39.51	39.78	39.41	39.43	20,162	-0.37(-0.93%)
Sep 11, 2023	39.47	39.87	39.47	39.80	25,266	+0.60(+1.53%)
Sep 08, 2023	39.16	39.36	39.12	39.20	26,471	+0.00(+0.00%)
Sep 07, 2023	39.40	39.43	39.18	39.20	18,371	-0.56(-1.41%)
Sep 06, 2023	39.74	39.97	39.63	39.76	37,087	-0.01(-0.03%)
Sep 05, 2023	39.59	39.85	39.51	39.77	35,558	-0.02(-0.05%)

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.