Skip to main content

Ishares Cloud 5G and Tech ETF (NY: IDAT )

31.12 -0.32 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 32.01 32.01 31.44 31.44 3,144 -1.17(-3.58%)
Jul 16, 2024 32.53 32.61 32.53 32.61 1,403 +0.31(+0.95%)
Jul 15, 2024 32.40 32.51 32.30 32.30 2,374 -0.13(-0.39%)
Jul 12, 2024 32.54 32.70 32.43 32.43 6,469 +0.23(+0.70%)
Jul 11, 2024 32.42 32.42 32.16 32.20 2,639 -0.28(-0.85%)
Jul 10, 2024 32.19 32.51 32.19 32.48 5,258 +0.37(+1.15%)
Jul 09, 2024 32.15 32.24 32.11 32.11 1,173 -0.18(-0.55%)
Jul 08, 2024 32.04 32.39 32.04 32.29 3,048 +0.38(+1.20%)
Jul 05, 2024 31.91 31.91 31.91 31.91 100 +0.07(+0.23%)
Jul 03, 2024 31.81 31.84 31.81 31.83 736 +0.31(+0.99%)
Jul 02, 2024 31.25 31.52 31.25 31.52 3,585 +0.10(+0.31%)
Jul 01, 2024 31.34 31.42 31.30 31.42 1,379 +0.11(+0.36%)
Jun 28, 2024 31.48 31.48 31.31 31.31 599 +0.20(+0.64%)
Jun 27, 2024 30.85 31.11 30.85 31.11 722 +0.19(+0.60%)
Jun 26, 2024 30.84 30.92 30.84 30.92 541 -0.02(-0.05%)
Jun 25, 2024 30.79 30.94 30.77 30.94 1,318 +0.14(+0.47%)
Jun 24, 2024 31.04 31.04 30.80 30.80 1,104 -0.37(-1.19%)
Jun 21, 2024 31.19 31.19 31.04 31.17 899 -0.23(-0.74%)
Jun 20, 2024 31.40 31.40 31.40 31.40 217 -0.43(-1.35%)
Jun 18, 2024 31.90 31.90 31.83 31.83 412 +0.07(+0.21%)
Jun 17, 2024 31.45 31.76 31.45 31.76 819 +0.35(+1.10%)
Jun 14, 2024 31.43 31.43 31.41 31.41 571 -0.15(-0.49%)
Jun 13, 2024 31.62 31.63 31.40 31.57 3,161 +0.31(+1.00%)
Jun 12, 2024 31.22 31.29 31.20 31.26 840 +0.76(+2.50%)
Jun 11, 2024 30.22 30.49 30.22 30.49 2,716 +0.00(+0.01%)
Jun 10, 2024 30.00 30.49 30.00 30.49 249 +0.31(+1.03%)
Jun 07, 2024 30.18 30.18 30.18 30.18 155 -0.15(-0.48%)
Jun 06, 2024 30.28 30.32 30.28 30.32 688 -0.10(-0.34%)
Jun 05, 2024 30.06 30.43 29.99 30.43 828 +0.74(+2.49%)
Jun 04, 2024 29.61 29.69 29.61 29.69 155 -0.18(-0.59%)
Jun 03, 2024 30.11 30.11 29.65 29.86 1,836 +0.18(+0.59%)
May 31, 2024 29.95 29.95 29.30 29.69 4,596 -0.30(-1.01%)
May 30, 2024 30.34 30.34 29.99 29.99 2,056 -0.37(-1.22%)
May 29, 2024 30.35 30.36 30.35 30.36 289 -0.32(-1.03%)
May 28, 2024 30.70 30.85 30.67 30.68 3,925 +0.26(+0.87%)
May 24, 2024 30.38 30.41 30.38 30.41 440 +0.32(+1.07%)
May 23, 2024 30.71 30.71 29.99 30.09 837 -0.10(-0.32%)
May 22, 2024 30.38 30.38 30.14 30.19 1,454 +0.02(+0.05%)
May 21, 2024 30.12 30.17 30.12 30.17 1,631 -0.11(-0.35%)
May 20, 2024 30.35 30.35 30.28 30.28 1,050 +0.24(+0.79%)
May 17, 2024 30.21 30.21 30.04 30.04 518 -0.13(-0.44%)
May 16, 2024 30.27 30.27 30.17 30.17 382 -0.05(-0.15%)
May 15, 2024 29.87 30.22 29.87 30.22 831 +0.59(+1.98%)
May 14, 2024 29.63 29.63 29.63 29.63 76 +0.45(+1.53%)
May 13, 2024 29.28 29.28 29.18 29.18 376 +0.10(+0.34%)
May 10, 2024 29.08 29.08 29.08 29.08 100 +0.08(+0.27%)
May 09, 2024 28.91 29.01 28.91 29.01 1,222 +0.15(+0.53%)
May 08, 2024 28.85 28.85 28.85 28.85 30 +0.20(+0.70%)
May 07, 2024 28.83 28.83 28.65 28.65 1,491 -0.08(-0.29%)
May 06, 2024 28.70 28.73 28.70 28.73 377 +0.40(+1.40%)
May 03, 2024 28.50 28.53 28.27 28.34 19,156 +0.26(+0.94%)
May 02, 2024 27.85 28.07 27.85 28.07 450 +0.24(+0.88%)
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.