Indicators

Ishares Cybersecurity and Tech ETF (NY: IHAK )

43.84 +0.08 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.13	30.76	29.59	30.73	147,532	+1.19(+4.04%)
May 28, 2020	29.32	29.93	29.30	29.54	30,629	+0.30(+1.02%)
May 27, 2020	29.69	29.69	28.33	29.24	171,634	-0.10(-0.34%)
May 26, 2020	30.05	30.05	29.29	29.34	74,853	+0.05(+0.17%)
May 22, 2020	29.21	29.33	29.11	29.29	39,240	+0.25(+0.85%)
May 21, 2020	29.32	29.45	28.87	29.04	44,683	-0.24(-0.81%)
May 20, 2020	29.08	29.45	29.08	29.28	47,962	+0.48(+1.66%)
May 19, 2020	28.84	29.16	28.80	28.80	34,587	-0.03(-0.11%)
May 18, 2020	29.33	29.33	28.77	28.84	44,534	+0.19(+0.67%)
May 15, 2020	28.25	28.80	28.25	28.64	21,394	+0.31(+1.09%)
May 14, 2020	27.91	28.35	27.61	28.34	24,515	+0.11(+0.40%)
May 13, 2020	28.47	28.93	27.83	28.22	30,095	-0.50(-1.73%)
May 12, 2020	29.49	29.49	28.61	28.72	30,353	-0.64(-2.18%)
May 11, 2020	28.78	29.51	28.74	29.36	33,677	+0.33(+1.12%)
May 08, 2020	29.17	29.17	28.86	29.03	38,429	+0.12(+0.41%)
May 07, 2020	28.35	28.97	28.35	28.92	105,490	+1.05(+3.75%)
May 06, 2020	27.65	28.10	27.57	27.87	22,013	+0.44(+1.62%)
May 05, 2020	27.00	27.66	27.00	27.43	15,642	+0.55(+2.06%)
May 04, 2020	26.47	26.89	26.47	26.87	10,214	+0.23(+0.84%)

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.