Ishares Cybersecurity and Tech ETF (NY: IHAK )

49.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 49.93 50.13 49.31 49.35 31,624 -0.83(-1.65%)
Oct 29, 2024 49.88 50.21 49.59 50.18 34,447 -0.04(-0.08%)
Oct 28, 2024 50.25 50.37 50.09 50.22 40,027 +0.21(+0.42%)
Oct 25, 2024 50.22 50.64 49.99 50.01 44,271 +0.27(+0.54%)
Oct 24, 2024 49.74 49.99 49.61 49.74 48,795 +0.61(+1.24%)
Oct 23, 2024 49.97 49.97 49.13 49.13 92,837 -1.13(-2.25%)
Oct 22, 2024 50.26 50.50 50.22 50.26 505,684 -0.16(-0.32%)
Oct 21, 2024 50.49 50.81 50.19 50.42 91,508 -0.11(-0.22%)
Oct 18, 2024 50.56 50.70 50.49 50.53 25,793 +0.20(+0.40%)
Oct 17, 2024 50.50 50.59 50.17 50.33 48,824 -0.08(-0.16%)
Oct 16, 2024 50.47 50.47 50.21 50.41 137,849 +0.11(+0.22%)
Oct 15, 2024 50.45 50.63 50.26 50.30 67,738 -0.21(-0.42%)
Oct 14, 2024 50.59 50.67 50.23 50.51 30,811 +0.21(+0.41%)
Oct 11, 2024 49.99 50.44 49.93 50.30 30,971 +0.34(+0.69%)
Oct 10, 2024 49.12 49.98 49.12 49.96 54,989 +0.59(+1.20%)
Oct 09, 2024 48.43 49.42 48.43 49.37 42,515 +0.89(+1.84%)
Oct 08, 2024 47.97 48.48 47.92 48.48 32,082 +0.82(+1.72%)
Oct 07, 2024 48.17 48.17 47.63 47.66 30,900 -0.65(-1.35%)
Oct 04, 2024 48.16 48.33 47.84 48.31 28,279 +0.59(+1.25%)
Oct 03, 2024 47.65 47.91 47.59 47.72 21,953 -0.16(-0.34%)
Oct 02, 2024 47.77 48.16 47.66 47.88 34,004 +0.04(+0.08%)
Oct 01, 2024 48.74 48.78 47.67 47.84 57,052 -0.90(-1.85%)
Sep 30, 2024 48.34 48.77 48.34 48.74 27,205 +0.25(+0.52%)
Sep 27, 2024 48.63 48.68 48.33 48.49 46,176 -0.04(-0.08%)
Sep 26, 2024 48.79 48.87 48.19 48.53 61,497 +0.27(+0.56%)
Sep 25, 2024 48.67 48.67 48.13 48.26 33,232 -0.49(-1.01%)
Sep 24, 2024 48.92 48.92 48.52 48.75 33,890 +0.04(+0.08%)
Sep 23, 2024 48.61 48.74 48.50 48.71 37,447 +0.19(+0.39%)
Sep 20, 2024 48.12 48.57 48.02 48.52 33,293 +0.27(+0.56%)
Sep 19, 2024 48.40 48.48 48.04 48.25 40,794 +0.91(+1.92%)
Sep 18, 2024 47.86 48.04 47.33 47.34 94,143 -0.55(-1.15%)
Sep 17, 2024 48.22 48.22 47.76 47.89 60,022 +0.05(+0.10%)
Sep 16, 2024 47.42 47.86 47.42 47.84 65,672 +0.42(+0.88%)
Sep 13, 2024 47.01 47.51 46.98 47.42 38,587 +0.51(+1.09%)
Sep 12, 2024 46.58 47.08 46.57 46.91 35,668 +0.40(+0.86%)
Sep 11, 2024 46.15 46.55 45.52 46.51 44,969 +0.37(+0.80%)
Sep 10, 2024 46.33 46.33 45.75 46.14 78,966 -0.06(-0.13%)
Sep 09, 2024 46.48 46.56 46.15 46.20 51,858 +0.17(+0.37%)
Sep 06, 2024 47.10 47.34 45.98 46.03 132,563 -1.09(-2.31%)
Sep 05, 2024 47.10 47.22 46.75 47.12 44,962 -0.15(-0.32%)
Sep 04, 2024 47.13 47.52 46.94 47.27 48,214 -0.53(-1.11%)
Sep 03, 2024 48.49 48.80 47.68 47.80 92,448 -0.83(-1.71%)
Aug 30, 2024 48.87 48.95 48.33 48.63 87,728 +0.06(+0.12%)
Aug 29, 2024 48.37 49.16 48.37 48.57 40,632 +0.18(+0.37%)
Aug 28, 2024 48.83 48.89 48.17 48.39 54,717 -0.46(-0.94%)
Aug 27, 2024 48.62 48.94 48.57 48.85 38,446 +0.20(+0.41%)
Aug 26, 2024 48.87 49.12 48.62 48.65 77,899 -0.30(-0.61%)
Aug 23, 2024 48.70 48.97 48.45 48.95 79,874 +0.64(+1.32%)
Aug 22, 2024 48.99 49.00 48.31 48.31 52,336 -0.47(-0.96%)
Aug 21, 2024 48.58 48.78 48.43 48.78 48,168 +0.35(+0.72%)
Aug 20, 2024 48.38 48.67 48.37 48.43 68,563 +0.15(+0.31%)
Aug 19, 2024 47.86 48.28 47.84 48.28 51,878 +0.55(+1.15%)
Aug 16, 2024 47.52 47.80 47.45 47.73 92,969 +0.18(+0.38%)
Aug 15, 2024 47.51 47.76 47.49 47.55 218,425 +0.38(+0.81%)
Aug 14, 2024 46.95 47.29 46.83 47.17 59,799 +0.35(+0.75%)
Aug 13, 2024 46.40 46.88 46.30 46.82 66,168 +0.71(+1.54%)
Aug 12, 2024 46.44 46.51 45.98 46.11 119,437 -0.32(-0.69%)
Aug 09, 2024 45.89 46.44 45.89 46.43 73,583 +0.63(+1.38%)
Aug 08, 2024 45.03 45.91 44.88 45.80 196,123 +1.24(+2.78%)
Aug 07, 2024 45.11 45.70 44.52 44.56 97,008 +0.61(+1.39%)
Aug 06, 2024 43.69 44.39 43.59 43.95 64,462 +0.53(+1.22%)
Aug 05, 2024 42.81 44.00 42.45 43.42 194,748 -1.29(-2.89%)
Aug 02, 2024 44.81 44.83 44.09 44.71 107,290 -0.88(-1.93%)
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.