Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

44.64 +0.47 (+1.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.