U.S. Markets closed

iShares Cybersecurity and Tech ETF (IHAK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.48+0.42 (+1.08%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202139.4939.8039.4239.4839.4882,100
May 06, 202139.3439.3438.6939.0639.06210,600
May 05, 202139.9039.9039.1839.3139.3137,500
May 04, 202139.9440.0439.1739.7239.7260,900
May 03, 202140.8440.8440.2940.3840.3858,600
Apr 30, 202140.8641.1240.6040.6740.6759,100
Apr 29, 202141.5641.5640.6441.0841.0844,600
Apr 28, 202142.0042.0041.4341.4341.43178,000
Apr 27, 202142.1542.1741.7441.8741.8748,400
Apr 26, 202141.7042.1141.6242.0842.0849,800
Apr 23, 202140.7340.9440.6540.8240.8245,600
Apr 22, 202140.3241.0740.1440.5340.5356,700
Apr 21, 202139.9840.4639.8640.4040.4053,900
Apr 20, 202140.6740.9040.0140.1340.1356,300
Apr 19, 202140.9441.1940.6540.8940.8984,200
Apr 16, 202141.1341.2040.8041.0741.0753,100
Apr 15, 202140.8141.1040.6741.0641.0692,000
Apr 14, 202140.6240.9640.3240.3740.37142,500
Apr 13, 202140.0540.6140.0540.5240.5249,100
Apr 12, 202139.5540.0739.4539.8939.8948,000
Apr 09, 202139.6039.6739.2339.6339.6348,300
Apr 08, 202139.4139.7139.3739.6739.6779,400
Apr 07, 202139.5439.6239.0039.0939.0959,400
Apr 06, 202139.1039.5538.9639.3439.3465,300
Apr 05, 202139.0839.2238.8139.1839.1862,700
Apr 01, 202138.6239.1038.4938.8138.8194,900
Mar 31, 202137.8938.4737.8938.2038.2060,600
Mar 30, 202137.9337.9337.4937.9037.90228,700
Mar 29, 202138.3238.5937.9438.0938.09122,900
Mar 26, 202138.0638.3137.6138.3138.31125,900
Mar 25, 202137.7538.1537.4238.1238.1270,000
Mar 24, 202139.2939.2938.0238.0538.0557,700
Mar 23, 202139.4139.5338.9639.0439.0462,900
Mar 22, 202139.1139.6039.1139.4639.4675,200
Mar 19, 202138.8839.2138.5038.9638.9671,600
Mar 18, 202139.6039.6038.5638.6338.63104,400
Mar 17, 202139.7740.2339.3540.0040.0056,800
Mar 16, 202140.2740.5739.6739.9739.97635,800
Mar 15, 202139.9440.1839.6640.1640.16110,700
Mar 12, 202139.5139.8039.1339.8039.8058,200
Mar 11, 202139.6340.1239.5939.9939.99128,200
Mar 10, 202139.5339.7038.6638.8038.80114,900
Mar 09, 202138.4039.0838.3438.8638.86138,200
Mar 08, 202137.9538.3037.3737.3737.37111,200
Mar 05, 202137.9937.9936.3537.7237.72129,100
Mar 04, 202138.4838.7437.2237.6437.64220,900
Mar 03, 202139.8839.8838.5438.7238.72186,600
Mar 02, 202140.6640.8039.7839.7839.7875,400
Mar 01, 202139.9440.6139.8640.5940.5982,500
Feb 26, 202139.7639.9038.8139.2139.21118,000
Feb 25, 202140.7240.9539.2639.4639.46255,100
Feb 24, 202140.6540.8139.9440.7640.76140,800
Feb 23, 202140.4340.7439.1340.6940.69223,900
Feb 22, 202141.9941.9941.0841.2041.20115,300
Feb 19, 202142.2242.5142.1542.3342.331,069,100
Feb 18, 202141.5742.0141.1941.8641.86172,400
Feb 17, 202142.1242.1241.2841.8541.85163,400
Feb 16, 202143.1643.2342.0942.3142.3196,800
Feb 12, 202142.6842.9942.3842.9342.93175,600
Feb 11, 202142.8142.9842.3042.7342.73123,900
Feb 10, 202142.9242.9842.2142.6642.6680,500
Feb 09, 202142.5843.0242.4242.9742.9798,000
Feb 08, 202142.5142.7042.1242.3342.33103,000
Feb 05, 202142.0042.1741.7942.0742.0789,800
Feb 04, 202141.4341.8041.2541.8041.8069,200
Feb 03, 202141.9241.9441.1041.2041.20104,000
Feb 02, 202141.9942.2041.6542.1442.14119,200
Feb 01, 202141.3641.7040.8541.5741.57112,400
Jan 29, 202141.9242.1240.8841.0641.06127,200
Jan 28, 202142.9143.1141.6841.9341.93200,200
Jan 27, 202142.5044.1842.1043.3643.36180,500
Jan 26, 202142.9543.0342.4242.6242.6290,900
Jan 25, 202143.4043.5842.0042.7242.72136,100
Jan 22, 202141.8842.4741.8542.4342.4372,300
Jan 21, 202142.4642.5741.9042.0442.04117,100
Jan 20, 202142.3842.6842.1742.2642.26122,000
Jan 19, 202141.4141.9541.2541.9041.90190,900
Jan 15, 202141.2941.5340.8841.0841.08166,700
Jan 14, 202140.9141.2340.8841.0941.09264,700
Jan 13, 202141.5841.6240.7340.7340.73143,700
Jan 12, 202141.1941.5941.0341.5141.51163,100
Jan 11, 202140.6541.3040.1741.0341.03108,400
Jan 08, 202140.8241.1240.6140.9940.99118,600
Jan 07, 202139.6540.4239.5140.4040.40107,100
Jan 06, 202139.4239.7939.0439.2839.28266,400
Jan 05, 202139.5039.7939.3139.7539.75214,300
Jan 04, 202140.4440.4439.1139.6539.651,574,000
Dec 31, 202040.3340.4040.0540.3540.3555,200
Dec 30, 202040.3040.5840.1740.3340.3386,500
Dec 30, 20200.01 Dividend
Dec 29, 202041.0441.0440.0040.1240.11100,300
Dec 28, 202041.3741.4940.8040.8340.82102,100
Dec 24, 202041.2841.3840.9241.0541.0462,800
Dec 23, 202041.5241.6141.0841.2441.23128,600
Dec 22, 202040.1841.3740.1841.3741.36197,700
Dec 21, 202039.3540.1939.3140.1040.09257,700
Dec 18, 202038.3939.9138.3939.8739.86220,300
Dec 17, 202037.6638.2037.6638.1538.1485,400
Dec 16, 202037.2537.7437.2537.5637.5598,900
Dec 15, 202036.9437.1636.7337.1137.1069,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...