Skip to main content

Ishares Cybersecurity and Tech ETF (NY: IHAK )

45.25 -0.31 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 45.62 45.77 45.39 45.56 44,892 -0.12(-0.26%)
May 21, 2024 45.65 45.80 45.51 45.68 52,703 -0.38(-0.83%)
May 20, 2024 45.72 46.09 45.66 46.06 42,551 +0.27(+0.58%)
May 17, 2024 45.81 45.87 45.61 45.80 75,953 -0.03(-0.08%)
May 16, 2024 45.84 45.98 45.60 45.83 48,803 +0.11(+0.24%)
May 15, 2024 45.53 45.77 45.32 45.72 58,423 +0.62(+1.37%)
May 14, 2024 44.98 45.36 44.89 45.10 70,927 +0.31(+0.69%)
May 13, 2024 44.90 44.99 44.76 44.79 37,189 +0.08(+0.18%)
May 10, 2024 44.99 45.09 44.67 44.71 62,185 -0.26(-0.58%)
May 09, 2024 44.85 45.01 44.82 44.97 58,841 +0.03(+0.07%)
May 08, 2024 45.18 45.18 44.70 44.94 51,199 -0.55(-1.21%)
May 07, 2024 45.60 45.73 45.38 45.49 78,122 -0.13(-0.29%)
May 06, 2024 44.96 45.62 44.96 45.62 64,297 +0.78(+1.74%)
May 03, 2024 45.15 45.16 44.53 44.84 69,509 -0.03(-0.07%)
May 02, 2024 44.74 44.90 44.21 44.87 61,884 +0.51(+1.15%)
May 01, 2024 44.14 45.08 44.14 44.36 72,846 +0.15(+0.34%)
Apr 30, 2024 44.70 44.70 44.21 44.21 40,473 -0.57(-1.27%)
Apr 29, 2024 44.91 45.09 44.71 44.78 29,471 +0.14(+0.31%)
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%)
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%)
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.