Skip to main content

Ishares Cybersecurity and Tech ETF (NY: IHAK )

46.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.