iShares Cybersecurity and Tech ETF (IHAK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 45.15 | 45.13 | 44.56 | 44.84 | 44.84 | 69,507 |
| May 02, 2024 | 44.74 | 44.90 | 44.21 | 44.87 | 44.87 | 61,800 |
| May 01, 2024 | 44.14 | 45.08 | 44.14 | 44.36 | 44.36 | 72,800 |
| Apr 30, 2024 | 44.70 | 44.70 | 44.21 | 44.21 | 44.21 | 40,500 |
| Apr 29, 2024 | 44.91 | 45.09 | 44.71 | 44.78 | 44.78 | 29,500 |
| Apr 26, 2024 | 44.61 | 44.95 | 44.56 | 44.64 | 44.64 | 71,500 |
| Apr 25, 2024 | 43.94 | 44.29 | 43.69 | 44.17 | 44.17 | 58,700 |
| Apr 24, 2024 | 44.65 | 44.85 | 44.31 | 44.52 | 44.52 | 101,800 |
| Apr 23, 2024 | 43.73 | 44.64 | 43.73 | 44.44 | 44.44 | 145,100 |
| Apr 22, 2024 | 43.59 | 43.82 | 43.14 | 43.63 | 43.63 | 48,000 |
| Apr 19, 2024 | 43.45 | 43.58 | 43.01 | 43.18 | 43.18 | 61,300 |
| Apr 18, 2024 | 43.55 | 43.88 | 43.25 | 43.38 | 43.38 | 46,900 |
| Apr 17, 2024 | 43.91 | 43.92 | 43.38 | 43.38 | 43.38 | 56,200 |
| Apr 16, 2024 | 43.71 | 44.05 | 43.54 | 43.79 | 43.79 | 110,800 |
| Apr 15, 2024 | 45.33 | 45.33 | 43.81 | 43.86 | 43.86 | 179,800 |
| Apr 12, 2024 | 45.64 | 45.75 | 45.02 | 45.11 | 45.11 | 57,400 |
| Apr 11, 2024 | 46.10 | 46.22 | 45.66 | 46.09 | 46.09 | 41,900 |
| Apr 10, 2024 | 45.63 | 45.94 | 45.59 | 45.77 | 45.77 | 79,500 |
| Apr 09, 2024 | 46.43 | 46.51 | 46.11 | 46.34 | 46.34 | 62,100 |
| Apr 08, 2024 | 46.15 | 46.26 | 45.93 | 46.17 | 46.17 | 58,200 |
| Apr 05, 2024 | 45.79 | 46.26 | 45.69 | 46.08 | 46.08 | 42,900 |
| Apr 04, 2024 | 46.65 | 46.75 | 45.65 | 45.70 | 45.70 | 77,100 |
| Apr 03, 2024 | 46.03 | 46.40 | 45.93 | 46.25 | 46.25 | 68,500 |
| Apr 02, 2024 | 46.14 | 46.19 | 45.94 | 46.16 | 46.16 | 241,700 |
| Apr 01, 2024 | 46.96 | 47.00 | 46.39 | 46.64 | 46.64 | 155,300 |
| Mar 28, 2024 | 46.70 | 47.16 | 46.70 | 46.85 | 46.85 | 59,900 |
| Mar 27, 2024 | 46.90 | 46.96 | 46.33 | 46.72 | 46.72 | 74,700 |
| Mar 26, 2024 | 46.88 | 46.94 | 46.57 | 46.60 | 46.60 | 226,900 |
| Mar 25, 2024 | 46.66 | 46.85 | 46.63 | 46.67 | 46.67 | 169,600 |
| Mar 22, 2024 | 47.21 | 47.21 | 46.72 | 46.86 | 46.86 | 122,300 |
| Mar 21, 2024 | 47.36 | 47.44 | 46.99 | 46.99 | 46.99 | 121,800 |
| Mar 20, 2024 | 46.67 | 47.07 | 46.51 | 46.98 | 46.98 | 105,400 |
| Mar 19, 2024 | 46.46 | 46.60 | 46.06 | 46.57 | 46.57 | 60,600 |
| Mar 18, 2024 | 46.76 | 46.94 | 46.47 | 46.74 | 46.74 | 90,300 |
| Mar 15, 2024 | 47.10 | 47.12 | 46.67 | 46.68 | 46.68 | 67,000 |
| Mar 14, 2024 | 48.00 | 48.00 | 47.04 | 47.37 | 47.37 | 106,200 |
| Mar 13, 2024 | 48.17 | 48.55 | 47.97 | 48.26 | 48.26 | 72,200 |
| Mar 12, 2024 | 48.25 | 48.47 | 47.89 | 48.33 | 48.33 | 107,500 |
| Mar 11, 2024 | 47.89 | 48.26 | 47.71 | 48.13 | 48.13 | 88,200 |
| Mar 08, 2024 | 48.41 | 48.80 | 47.92 | 48.01 | 48.01 | 103,000 |
| Mar 07, 2024 | 48.32 | 48.42 | 47.82 | 48.30 | 48.30 | 104,400 |
| Mar 06, 2024 | 48.70 | 48.70 | 47.74 | 47.83 | 47.83 | 149,800 |
| Mar 05, 2024 | 48.07 | 48.07 | 47.00 | 47.34 | 47.34 | 100,200 |
| Mar 04, 2024 | 48.61 | 48.61 | 48.25 | 48.39 | 48.39 | 102,300 |
| Mar 01, 2024 | 48.67 | 48.67 | 48.20 | 48.55 | 48.55 | 111,100 |
| Feb 29, 2024 | 48.54 | 48.82 | 48.15 | 48.56 | 48.56 | 104,800 |
| Feb 28, 2024 | 47.48 | 47.74 | 47.42 | 47.68 | 47.68 | 68,200 |
| Feb 27, 2024 | 47.79 | 47.96 | 47.51 | 47.82 | 47.82 | 95,600 |
| Feb 26, 2024 | 47.06 | 47.77 | 46.88 | 47.46 | 47.46 | 138,800 |
| Feb 23, 2024 | 46.69 | 47.19 | 46.61 | 46.88 | 46.88 | 121,500 |
| Feb 22, 2024 | 46.38 | 46.60 | 46.14 | 46.45 | 46.45 | 133,600 |
| Feb 21, 2024 | 45.40 | 45.63 | 44.90 | 45.60 | 45.60 | 199,800 |
| Feb 20, 2024 | 48.18 | 48.18 | 47.42 | 47.76 | 47.76 | 108,100 |
| Feb 16, 2024 | 48.80 | 48.80 | 48.08 | 48.30 | 48.30 | 115,700 |
| Feb 15, 2024 | 49.19 | 49.19 | 48.59 | 48.99 | 48.99 | 113,200 |
| Feb 14, 2024 | 48.57 | 49.03 | 48.50 | 48.98 | 48.98 | 97,800 |
| Feb 13, 2024 | 48.15 | 48.56 | 47.54 | 48.12 | 48.12 | 106,300 |
| Feb 12, 2024 | 49.44 | 49.45 | 49.00 | 49.11 | 49.11 | 85,400 |
| Feb 09, 2024 | 48.95 | 49.50 | 48.74 | 49.43 | 49.43 | 235,100 |
| Feb 08, 2024 | 47.88 | 48.40 | 47.46 | 48.39 | 48.39 | 97,200 |
| Feb 07, 2024 | 47.93 | 48.13 | 47.59 | 47.84 | 47.84 | 207,200 |
| Feb 06, 2024 | 46.76 | 47.08 | 46.52 | 47.08 | 47.08 | 81,800 |
| Feb 05, 2024 | 46.87 | 46.87 | 45.97 | 46.53 | 46.53 | 106,700 |
| Feb 02, 2024 | 46.86 | 47.18 | 46.66 | 47.02 | 47.02 | 93,300 |
| Feb 01, 2024 | 46.58 | 47.00 | 46.36 | 46.97 | 46.97 | 89,500 |
| Jan 31, 2024 | 46.96 | 47.02 | 46.21 | 46.27 | 46.27 | 86,500 |
| Jan 30, 2024 | 47.36 | 47.36 | 46.85 | 47.12 | 47.12 | 91,800 |
| Jan 29, 2024 | 47.04 | 47.60 | 46.94 | 47.59 | 47.59 | 100,400 |
| Jan 26, 2024 | 46.72 | 47.05 | 46.67 | 46.79 | 46.79 | 76,500 |
| Jan 25, 2024 | 47.08 | 47.08 | 46.27 | 46.56 | 46.56 | 82,000 |
| Jan 24, 2024 | 47.20 | 47.33 | 46.60 | 46.65 | 46.65 | 103,200 |
| Jan 23, 2024 | 47.09 | 47.17 | 46.65 | 46.88 | 46.88 | 129,600 |
| Jan 22, 2024 | 46.79 | 47.05 | 46.68 | 46.93 | 46.93 | 71,400 |
| Jan 19, 2024 | 46.01 | 46.04 | 45.53 | 46.02 | 46.02 | 124,000 |
| Jan 18, 2024 | 45.73 | 46.00 | 45.41 | 45.79 | 45.79 | 103,100 |
| Jan 17, 2024 | 45.47 | 45.49 | 44.89 | 45.45 | 45.45 | 117,500 |
| Jan 16, 2024 | 45.99 | 46.19 | 45.72 | 45.94 | 45.94 | 179,300 |
| Jan 12, 2024 | 46.09 | 46.52 | 46.05 | 46.24 | 46.24 | 111,400 |
| Jan 11, 2024 | 45.70 | 45.99 | 45.35 | 45.93 | 45.93 | 140,200 |
| Jan 10, 2024 | 45.22 | 45.61 | 45.04 | 45.58 | 45.58 | 146,000 |
| Jan 09, 2024 | 44.24 | 45.15 | 44.24 | 44.99 | 44.99 | 112,500 |
| Jan 08, 2024 | 43.45 | 44.22 | 43.45 | 44.19 | 44.19 | 93,100 |
| Jan 05, 2024 | 43.31 | 43.62 | 43.17 | 43.25 | 43.25 | 68,700 |
| Jan 04, 2024 | 43.51 | 43.66 | 43.36 | 43.41 | 43.41 | 88,300 |
| Jan 03, 2024 | 43.82 | 44.17 | 43.55 | 43.61 | 43.61 | 93,200 |
| Jan 02, 2024 | 44.92 | 44.92 | 44.08 | 44.31 | 44.31 | 66,100 |
| Dec 29, 2023 | 45.52 | 45.60 | 45.08 | 45.43 | 45.43 | 109,500 |
| Dec 28, 2023 | 45.59 | 45.60 | 45.40 | 45.50 | 45.50 | 92,100 |
| Dec 27, 2023 | 45.70 | 45.76 | 45.50 | 45.61 | 45.61 | 64,100 |
| Dec 26, 2023 | 45.55 | 45.78 | 45.43 | 45.66 | 45.66 | 58,900 |
| Dec 22, 2023 | 45.16 | 45.45 | 45.16 | 45.36 | 45.36 | 74,700 |
| Dec 21, 2023 | 45.07 | 45.15 | 44.74 | 45.10 | 45.10 | 69,000 |
| Dec 20, 2023 | 45.22 | 45.58 | 44.71 | 44.74 | 44.74 | 85,800 |
| Dec 20, 2023 | 0.047 Dividend | |||||
| Dec 19, 2023 | 45.32 | 45.55 | 45.28 | 45.55 | 45.50 | 63,000 |
| Dec 18, 2023 | 45.00 | 45.15 | 44.85 | 45.02 | 44.97 | 71,500 |
| Dec 15, 2023 | 44.82 | 45.14 | 44.55 | 44.96 | 44.91 | 78,000 |
| Dec 14, 2023 | 45.01 | 45.31 | 44.37 | 44.78 | 44.73 | 71,300 |
| Dec 13, 2023 | 44.26 | 44.86 | 43.92 | 44.71 | 44.66 | 61,100 |
| Dec 12, 2023 | 43.59 | 44.17 | 43.44 | 44.08 | 44.03 | 126,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.