Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Cybersecurity and Tech ETF (NY: IHAK )

44.71 -0.26 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 44.99 45.09 44.67 44.71 62,185 -0.26(-0.58%)
May 09, 2024 44.85 45.01 44.82 44.97 58,841 +0.03(+0.07%)
May 08, 2024 45.18 45.18 44.70 44.94 51,199 -0.55(-1.21%)
May 07, 2024 45.60 45.73 45.38 45.49 78,122 -0.13(-0.29%)
May 06, 2024 44.96 45.62 44.96 45.62 64,297 +0.78(+1.74%)
May 03, 2024 45.15 45.16 44.53 44.84 69,509 -0.03(-0.07%)
May 02, 2024 44.74 44.90 44.21 44.87 61,884 +0.51(+1.15%)
May 01, 2024 44.14 45.08 44.14 44.36 72,846 +0.15(+0.34%)
Apr 30, 2024 44.70 44.70 44.21 44.21 40,473 -0.57(-1.27%)
Apr 29, 2024 44.91 45.09 44.71 44.78 29,471 +0.14(+0.31%)
Apr 26, 2024 44.61 44.95 44.56 44.64 71,542 +0.47(+1.06%)
Apr 25, 2024 43.94 44.29 43.69 44.17 58,675 -0.35(-0.79%)
Apr 24, 2024 44.65 44.85 44.31 44.52 101,806 +0.08(+0.18%)
Apr 23, 2024 43.73 44.64 43.73 44.44 145,058 +0.81(+1.86%)
Apr 22, 2024 43.59 43.82 43.14 43.63 47,977 +0.45(+1.04%)
Apr 19, 2024 43.45 43.58 43.01 43.18 61,257 -0.20(-0.46%)
Apr 18, 2024 43.55 43.88 43.25 43.38 46,878 +0.00(+0.00%)
Apr 17, 2024 43.91 43.92 43.38 43.38 56,156 -0.41(-0.94%)
Apr 16, 2024 43.71 44.05 43.54 43.79 110,817 -0.07(-0.16%)
Apr 15, 2024 45.33 45.33 43.81 43.86 179,894 -1.25(-2.77%)
Apr 12, 2024 45.64 45.75 45.02 45.11 57,413 -0.98(-2.13%)
Apr 11, 2024 46.10 46.22 45.66 46.09 41,854 +0.32(+0.70%)
Apr 10, 2024 45.63 45.95 45.59 45.77 79,457 -0.57(-1.23%)
Apr 09, 2024 46.43 46.51 46.11 46.34 62,054 +0.17(+0.37%)
Apr 08, 2024 46.15 46.26 45.93 46.17 58,167 +0.09(+0.20%)
Apr 05, 2024 45.79 46.26 45.69 46.08 42,942 +0.38(+0.83%)
Apr 04, 2024 46.65 46.75 45.65 45.70 77,123 -0.55(-1.19%)
Apr 03, 2024 46.03 46.40 45.93 46.25 68,510 +0.09(+0.19%)
Apr 02, 2024 46.14 46.19 45.94 46.16 241,686 -0.48(-1.03%)
Apr 01, 2024 46.96 47.00 46.39 46.64 155,270 -0.21(-0.45%)
Mar 28, 2024 46.70 47.16 46.70 46.85 59,913 +0.13(+0.28%)
Mar 27, 2024 46.90 46.96 46.33 46.72 74,673 +0.12(+0.26%)
Mar 26, 2024 46.88 46.94 46.57 46.60 226,941 -0.07(-0.15%)
Mar 25, 2024 46.66 46.85 46.63 46.67 169,638 -0.19(-0.41%)
Mar 22, 2024 47.21 47.21 46.72 46.86 122,250 -0.13(-0.28%)
Mar 21, 2024 47.36 47.44 46.99 46.99 121,784 +0.01(+0.02%)
Mar 20, 2024 46.67 47.07 46.52 46.98 105,368 +0.41(+0.88%)
Mar 19, 2024 46.46 46.60 46.06 46.57 60,613 -0.17(-0.36%)
Mar 18, 2024 46.76 46.94 46.47 46.74 90,285 +0.06(+0.13%)
Mar 15, 2024 47.10 47.12 46.67 46.68 66,970 -0.69(-1.46%)
Mar 14, 2024 48.00 48.00 47.04 47.37 106,205 -0.89(-1.84%)
Mar 13, 2024 48.17 48.55 47.98 48.26 72,168 -0.07(-0.14%)
Mar 12, 2024 48.25 48.47 47.89 48.33 107,546 +0.20(+0.42%)
Mar 11, 2024 47.89 48.26 47.71 48.13 88,226 +0.12(+0.25%)
Mar 08, 2024 48.41 48.80 47.92 48.01 103,027 -0.29(-0.60%)
Mar 07, 2024 48.32 48.42 47.82 48.30 104,418 +0.47(+0.98%)
Mar 06, 2024 48.70 48.70 47.74 47.83 149,816 +0.49(+1.04%)
Mar 05, 2024 48.07 48.07 47.00 47.34 100,243 -1.05(-2.17%)
Mar 04, 2024 48.61 48.61 48.25 48.39 102,296 -0.16(-0.33%)
Mar 01, 2024 48.67 48.67 48.20 48.55 111,152 -0.01(-0.02%)
Feb 29, 2024 48.54 48.82 48.15 48.56 104,778 +0.88(+1.85%)
Feb 28, 2024 47.48 47.74 47.42 47.68 68,235 -0.14(-0.29%)
Feb 27, 2024 47.79 47.96 47.51 47.82 95,568 +0.36(+0.76%)
Feb 26, 2024 47.06 47.77 46.88 47.46 138,844 +0.58(+1.24%)
Feb 23, 2024 46.69 47.19 46.61 46.88 121,513 +0.43(+0.93%)
Feb 22, 2024 46.38 46.60 46.14 46.45 133,565 +0.85(+1.86%)
Feb 21, 2024 45.40 45.63 44.90 45.60 199,811 -2.16(-4.52%)
Feb 20, 2024 48.18 48.18 47.42 47.76 107,840 -0.54(-1.12%)
Feb 16, 2024 48.80 48.80 48.08 48.30 115,696 -0.69(-1.40%)
Feb 15, 2024 49.19 49.19 48.59 48.99 113,168 +0.01(+0.02%)
Feb 14, 2024 48.57 49.03 48.50 48.98 97,772 +0.86(+1.79%)
Feb 13, 2024 48.15 48.56 47.54 48.12 106,291 -0.99(-2.02%)
Feb 12, 2024 49.44 49.45 49.00 49.11 85,395 -0.32(-0.65%)
Feb 09, 2024 48.95 49.50 48.74 49.43 235,146 +1.04(+2.15%)
Feb 08, 2024 47.88 48.40 47.46 48.39 97,165 +0.55(+1.15%)
Feb 07, 2024 47.93 48.13 47.59 47.84 207,170 +0.76(+1.61%)
Feb 06, 2024 46.76 47.08 46.52 47.08 81,778 +0.55(+1.18%)
Feb 05, 2024 46.87 46.87 45.97 46.53 106,745 -0.49(-1.04%)
Feb 02, 2024 46.86 47.18 46.66 47.02 93,291 +0.05(+0.11%)
Feb 01, 2024 46.58 47.00 46.36 46.97 89,507 +0.70(+1.51%)
Jan 31, 2024 46.96 47.02 46.21 46.27 86,528 -0.85(-1.80%)
Jan 30, 2024 47.36 47.36 46.85 47.12 91,917 -0.47(-0.99%)
Jan 29, 2024 47.04 47.60 46.94 47.59 100,438 +0.80(+1.71%)
Jan 26, 2024 46.72 47.05 46.67 46.79 76,465 +0.23(+0.49%)
Jan 25, 2024 47.08 47.08 46.27 46.56 82,038 -0.09(-0.19%)
Jan 24, 2024 47.20 47.33 46.60 46.65 103,166 -0.23(-0.50%)
Jan 23, 2024 47.09 47.17 46.66 46.88 129,591 -0.05(-0.10%)
Jan 22, 2024 46.79 47.05 46.68 46.93 71,410 +0.91(+1.98%)
Jan 19, 2024 46.01 46.04 45.53 46.02 123,976 +0.23(+0.50%)
Jan 18, 2024 45.73 46.00 45.41 45.79 103,137 +0.34(+0.75%)
Jan 17, 2024 45.47 45.48 44.89 45.45 117,504 -0.49(-1.07%)
Jan 16, 2024 45.99 46.19 45.72 45.94 179,331 -0.30(-0.65%)
Jan 12, 2024 46.09 46.52 46.05 46.24 111,454 +0.31(+0.67%)
Jan 11, 2024 45.70 45.99 45.35 45.93 140,216 +0.35(+0.77%)
Jan 10, 2024 45.22 45.61 45.04 45.58 146,037 +0.59(+1.31%)
Jan 09, 2024 44.24 45.15 44.24 44.99 112,456 +0.80(+1.81%)
Jan 08, 2024 43.45 44.22 43.45 44.19 93,087 +0.94(+2.17%)
Jan 05, 2024 43.31 43.62 43.17 43.25 68,868 -0.16(-0.37%)
Jan 04, 2024 43.51 43.66 43.36 43.41 88,301 -0.20(-0.46%)
Jan 03, 2024 43.82 44.17 43.55 43.61 93,155 -0.70(-1.58%)
Jan 02, 2024 44.92 44.92 44.08 44.31 66,129 -1.12(-2.47%)
Dec 29, 2023 45.52 45.60 45.08 45.43 109,465 -0.07(-0.15%)
Dec 28, 2023 45.59 45.60 45.40 45.50 92,118 -0.11(-0.24%)
Dec 27, 2023 45.70 45.76 45.50 45.61 64,133 -0.05(-0.11%)
Dec 26, 2023 45.55 45.78 45.43 45.66 58,865 +0.30(+0.66%)
Dec 22, 2023 45.16 45.45 45.16 45.36 74,709 +0.26(+0.58%)
Dec 21, 2023 45.07 45.15 44.74 45.10 68,984 +0.36(+0.80%)
Dec 20, 2023 45.22 45.58 44.71 44.74 85,795 -0.76(-1.68%)
Dec 19, 2023 45.27 45.50 45.24 45.50 63,058 +0.53(+1.18%)
Dec 18, 2023 44.95 45.10 44.81 44.97 71,555 +0.06(+0.13%)
Dec 15, 2023 44.77 45.10 44.50 44.91 78,046 +0.18(+0.40%)
Dec 14, 2023 44.96 45.26 44.32 44.73 71,363 +0.07(+0.16%)
Dec 13, 2023 44.21 44.81 43.87 44.66 61,154 +0.63(+1.43%)
Dec 12, 2023 43.55 44.12 43.40 44.03 126,993 +0.32(+0.73%)
Dec 11, 2023 43.27 43.75 43.27 43.71 57,716 +0.48(+1.11%)
Dec 08, 2023 42.70 43.34 42.70 43.24 59,240 +0.28(+0.65%)
Dec 07, 2023 42.96 43.00 42.46 42.96 45,862 +0.01(+0.02%)
Dec 06, 2023 43.29 43.65 42.90 42.95 60,411 +0.13(+0.30%)
Dec 05, 2023 42.73 42.82 42.52 42.82 58,133 -0.01(-0.02%)
Dec 04, 2023 42.42 42.84 42.21 42.83 65,980 +0.38(+0.89%)
Dec 01, 2023 41.72 42.47 41.55 42.45 62,340 +0.77(+1.85%)
Nov 30, 2023 41.85 41.96 41.34 41.68 41,020 -0.18(-0.43%)
Nov 29, 2023 41.31 42.04 41.31 41.86 122,126 +0.85(+2.07%)
Nov 28, 2023 40.71 41.21 40.71 41.01 78,570 +0.14(+0.34%)
Nov 27, 2023 40.80 41.01 40.70 40.87 54,194 +0.03(+0.07%)
Nov 24, 2023 40.63 40.91 40.62 40.84 13,867 +0.09(+0.22%)
Nov 22, 2023 40.94 40.97 40.70 40.75 39,410 +0.12(+0.29%)
Nov 21, 2023 40.16 40.64 40.16 40.63 39,091 +0.30(+0.74%)
Nov 20, 2023 39.92 40.43 39.92 40.33 44,007 +0.47(+1.18%)
Nov 17, 2023 39.63 39.93 39.60 39.86 21,487 +0.37(+0.94%)
Nov 16, 2023 39.39 39.67 39.24 39.49 42,294 -0.34(-0.85%)
Nov 15, 2023 40.15 40.29 39.75 39.83 54,271 -0.20(-0.50%)
Nov 14, 2023 39.64 40.03 39.48 40.03 57,739 +1.19(+3.06%)
Nov 13, 2023 38.66 38.89 38.51 38.84 52,097 +0.05(+0.13%)
Nov 10, 2023 38.27 38.84 38.20 38.79 33,066 +0.67(+1.77%)
Nov 09, 2023 38.35 38.62 38.09 38.12 153,930 -0.06(-0.14%)
Nov 08, 2023 38.31 38.42 38.05 38.17 44,723 +0.05(+0.13%)
Nov 07, 2023 37.92 38.37 37.69 38.12 44,175 +0.42(+1.11%)
Nov 06, 2023 38.06 38.06 37.41 37.70 43,543 -0.29(-0.76%)
Nov 03, 2023 36.98 38.14 36.98 37.99 54,169 +0.87(+2.34%)
Nov 02, 2023 37.31 37.31 37.01 37.12 50,776 +0.14(+0.38%)
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.