Skip to main content

Ishares Cybersecurity and Tech ETF (NY: IHAK )

44.16 -0.25 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33.58 34.13 33.54 34.10 141,023 +0.51(+1.52%)
Jan 30, 2023 33.87 33.99 33.50 33.59 44,231 -0.50(-1.46%)
Jan 27, 2023 33.99 34.28 33.95 34.09 44,446 -0.08(-0.23%)
Jan 26, 2023 33.91 34.26 33.63 34.17 100,188 +0.60(+1.78%)
Jan 25, 2023 33.14 33.61 32.81 33.57 66,331 -0.09(-0.27%)
Jan 24, 2023 33.68 34.03 33.60 33.66 74,077 -0.18(-0.53%)
Jan 23, 2023 33.37 33.87 33.27 33.84 83,022 +0.54(+1.62%)
Jan 20, 2023 32.78 33.34 32.72 33.30 60,205 +0.64(+1.96%)
Jan 19, 2023 32.73 32.94 32.53 32.66 47,365 -0.28(-0.85%)
Jan 18, 2023 33.64 33.95 32.94 32.94 79,348 -0.50(-1.49%)
Jan 17, 2023 32.95 33.49 32.76 33.44 74,556 +0.48(+1.45%)
Jan 13, 2023 32.43 32.96 32.40 32.96 208,680 +0.19(+0.58%)
Jan 12, 2023 32.62 32.80 32.10 32.77 65,826 +0.07(+0.21%)
Jan 11, 2023 32.71 32.84 32.54 32.70 61,397 +0.04(+0.12%)
Jan 10, 2023 32.46 32.83 32.30 32.66 287,419 +0.07(+0.21%)
Jan 09, 2023 32.79 33.22 32.54 32.59 135,828 +0.03(+0.09%)
Jan 06, 2023 32.27 32.62 31.83 32.57 201,075 +0.53(+1.65%)
Jan 05, 2023 32.82 32.82 32.04 32.04 48,881 -1.11(-3.34%)
Jan 04, 2023 33.27 33.49 32.99 33.14 79,246 +0.13(+0.39%)
Jan 03, 2023 33.32 33.66 32.75 33.01 128,886 +0.04(+0.12%)
Dec 30, 2022 32.62 33.01 32.51 32.97 196,994 -0.05(-0.15%)
Dec 29, 2022 32.41 33.05 32.32 33.02 116,613 +0.99(+3.09%)
Dec 28, 2022 32.31 32.51 31.99 32.04 139,183 -0.33(-1.02%)
Dec 27, 2022 32.52 32.63 32.27 32.37 101,960 -0.25(-0.77%)
Dec 23, 2022 32.66 32.68 32.36 32.62 56,129 -0.25(-0.76%)
Dec 22, 2022 33.00 33.00 32.43 32.86 481,135 -0.47(-1.41%)
Dec 21, 2022 33.41 33.47 32.80 33.33 76,434 +0.06(+0.18%)
Dec 20, 2022 32.87 33.37 32.79 33.27 52,882 +0.16(+0.48%)
Dec 19, 2022 33.64 33.64 33.01 33.11 69,722 -0.59(-1.75%)
Dec 16, 2022 33.75 33.99 33.46 33.70 106,587 -0.33(-0.97%)
Dec 15, 2022 34.71 34.78 33.95 34.03 100,333 -1.08(-3.09%)
Dec 14, 2022 35.11 35.47 34.75 35.12 86,102 +0.03(+0.10%)
Dec 13, 2022 35.94 35.95 34.82 35.08 83,525 +0.39(+1.14%)
Dec 12, 2022 34.04 34.70 34.04 34.69 109,285 +0.63(+1.85%)
Dec 09, 2022 34.13 34.33 33.91 34.06 59,056 -0.06(-0.18%)
Dec 08, 2022 33.76 34.27 33.52 34.12 71,472 +0.49(+1.45%)
Dec 07, 2022 33.77 34.02 33.58 33.63 67,566 -0.20(-0.59%)
Dec 06, 2022 34.29 34.29 33.58 33.83 85,029 -0.52(-1.51%)
Dec 05, 2022 35.05 35.12 34.13 34.35 60,041 -0.87(-2.47%)
Dec 02, 2022 35.02 35.30 34.94 35.22 82,593 -0.59(-1.64%)
Dec 01, 2022 35.11 35.87 35.11 35.80 83,321 +1.05(+3.01%)
Nov 30, 2022 33.88 34.77 33.53 34.76 133,312 +0.38(+1.10%)
Nov 29, 2022 34.52 34.65 34.29 34.38 80,560 -0.17(-0.49%)
Nov 28, 2022 34.77 35.00 34.45 34.55 41,892 -0.45(-1.29%)
Nov 25, 2022 34.82 35.10 34.75 35.00 17,158 +0.13(+0.38%)
Nov 23, 2022 34.39 35.05 34.37 34.87 58,280 +0.45(+1.30%)
Nov 22, 2022 34.27 34.45 33.94 34.42 49,031 +0.20(+0.58%)
Nov 21, 2022 34.29 34.37 34.13 34.22 64,021 -0.19(-0.55%)
Nov 18, 2022 34.98 34.98 34.34 34.41 156,585 +0.21(+0.61%)
Nov 17, 2022 34.08 34.44 33.90 34.20 66,440 -0.43(-1.24%)
Nov 16, 2022 35.08 35.08 34.46 34.63 39,815 -0.66(-1.87%)
Nov 15, 2022 35.42 35.66 35.10 35.29 85,761 +0.57(+1.64%)
Nov 14, 2022 34.96 35.06 34.60 34.72 63,356 -0.51(-1.44%)
Nov 11, 2022 34.56 35.37 34.52 35.23 55,801 +0.78(+2.26%)
Nov 10, 2022 33.87 34.48 33.82 34.45 73,792 +2.01(+6.18%)
Nov 09, 2022 33.05 33.05 32.35 32.44 434,659 -0.85(-2.55%)
Nov 08, 2022 32.93 33.78 32.71 33.29 69,090 +0.65(+1.99%)
Nov 07, 2022 32.74 32.81 32.31 32.64 129,147 +0.07(+0.21%)
Nov 04, 2022 33.53 33.53 32.09 32.57 661,259 -0.61(-1.83%)
Nov 03, 2022 33.45 33.45 32.85 33.18 89,914 -0.90(-2.64%)
Nov 02, 2022 35.37 34.05 34.08 65,248 -1.23(-3.48%)
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.