Skip to main content

Ishares Cybersecurity and Tech ETF (NY: IHAK )

44.36 +0.40 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 43.99 44.37 43.84 44.36 63,544 +0.40(+0.91%)
Jun 20, 2024 44.03 44.09 43.83 43.96 129,936 -0.20(-0.45%)
Jun 18, 2024 44.41 44.41 44.15 44.16 45,910 -0.25(-0.56%)
Jun 17, 2024 44.21 44.46 43.90 44.41 64,429 +0.02(+0.05%)
Jun 14, 2024 44.41 44.60 44.14 44.39 48,554 -0.15(-0.34%)
Jun 13, 2024 45.15 45.15 44.34 44.54 45,613 -0.58(-1.28%)
Jun 12, 2024 45.30 45.42 45.03 45.12 45,301 +0.42(+0.94%)
Jun 11, 2024 44.47 44.72 44.34 44.70 302,233 +0.10(+0.22%)
Jun 10, 2024 44.00 44.71 44.00 44.60 45,046 +0.62(+1.41%)
Jun 07, 2024 43.91 44.10 43.79 43.98 47,645 +0.00(+0.00%)
Jun 06, 2024 44.01 44.22 43.96 43.98 52,837 -0.08(-0.18%)
Jun 05, 2024 43.75 44.10 43.38 44.06 97,059 +0.89(+2.06%)
Jun 04, 2024 43.43 43.60 43.16 43.17 107,383 -0.35(-0.80%)
Jun 03, 2024 44.15 44.22 43.34 43.52 88,921 -0.32(-0.73%)
May 31, 2024 43.81 43.93 43.31 43.84 80,493 +0.08(+0.18%)
May 30, 2024 44.74 44.74 43.62 43.76 52,778 -0.91(-2.04%)
May 29, 2024 44.57 44.91 44.57 44.67 34,773 -0.33(-0.73%)
May 28, 2024 45.53 45.53 44.87 45.00 134,547 -0.58(-1.27%)
May 24, 2024 45.43 45.68 45.35 45.58 167,130 +0.33(+0.72%)
May 23, 2024 45.88 45.95 45.11 45.25 41,976 -0.31(-0.68%)
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%)
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.