Ishares Cybersecurity and Tech ETF (NY: IHAK )

43.63 +0.45 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

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