Australia markets closed

iShares Cybersecurity and Tech ETF (IHAK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
45.59-0.47 (-1.02%)
As of 09:36AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202445.6545.6545.5345.5945.594,175
20 May 202445.7246.0945.6646.0646.0642,600
17 May 202445.8145.8745.6145.7945.7976,000
16 May 202445.8445.9845.6045.8345.8348,800
15 May 202445.5345.7745.3245.7245.7258,400
14 May 202444.9845.3644.8945.1045.1070,900
13 May 202444.9044.9944.7644.7944.7937,200
10 May 202444.9945.0844.6744.7144.7162,200
09 May 202444.8545.0144.8244.9744.9758,800
08 May 202445.1845.1844.7044.9444.9451,200
07 May 202445.6045.7445.3845.4945.4978,100
06 May 202444.9645.6244.9645.6245.6264,300
03 May 202445.1545.1644.5344.8444.8469,500
02 May 202444.7444.9044.2144.8744.8761,800
01 May 202444.1445.0844.1444.3644.3672,800
30 Apr 202444.7044.7044.2144.2144.2140,500
29 Apr 202444.9145.0944.7144.7844.7829,500
26 Apr 202444.6144.9544.5644.6444.6471,500
25 Apr 202443.9444.2943.6944.1744.1758,700
24 Apr 202444.6544.8544.3144.5244.52101,800
23 Apr 202443.7344.6443.7344.4444.44145,100
22 Apr 202443.5943.8243.1443.6343.6348,000
19 Apr 202443.4543.5843.0143.1843.1861,300
18 Apr 202443.5543.8843.2543.3843.3846,900
17 Apr 202443.9143.9243.3843.3843.3856,200
16 Apr 202443.7144.0543.5443.7943.79110,800
15 Apr 202445.3345.3343.8143.8643.86179,800
12 Apr 202445.6445.7545.0245.1145.1157,400
11 Apr 202446.1046.2245.6646.0946.0941,900
10 Apr 202445.6345.9445.5945.7745.7779,500
09 Apr 202446.4346.5146.1146.3446.3462,100
08 Apr 202446.1546.2645.9346.1746.1758,200
05 Apr 202445.7946.2645.6946.0846.0842,900
04 Apr 202446.6546.7545.6545.7045.7077,100
03 Apr 202446.0346.4045.9346.2546.2568,500
02 Apr 202446.1446.1945.9446.1646.16241,700
01 Apr 202446.9647.0046.3946.6446.64155,300
28 Mar 202446.7047.1646.7046.8546.8559,900
27 Mar 202446.9046.9646.3346.7246.7274,700
26 Mar 202446.8846.9446.5746.6046.60226,900
25 Mar 202446.6646.8546.6346.6746.67169,600
22 Mar 202447.2147.2146.7246.8646.86122,300
21 Mar 202447.3647.4446.9946.9946.99121,800
20 Mar 202446.6747.0746.5146.9846.98105,400
19 Mar 202446.4646.6046.0646.5746.5760,600
18 Mar 202446.7646.9446.4746.7446.7490,300
15 Mar 202447.1047.1246.6746.6846.6867,000
14 Mar 202448.0048.0047.0447.3747.37106,200
13 Mar 202448.1748.5547.9748.2648.2672,200
12 Mar 202448.2548.4747.8948.3348.33107,500
11 Mar 202447.8948.2647.7148.1348.1388,200
08 Mar 202448.4148.8047.9248.0148.01103,000
07 Mar 202448.3248.4247.8248.3048.30104,400
06 Mar 202448.7048.7047.7447.8347.83149,800
05 Mar 202448.0748.0747.0047.3447.34100,200
04 Mar 202448.6148.6148.2548.3948.39102,300
01 Mar 202448.6748.6748.2048.5548.55111,100
29 Feb 202448.5448.8248.1548.5648.56104,800
28 Feb 202447.4847.7447.4247.6847.6868,200
27 Feb 202447.7947.9647.5147.8247.8295,600
26 Feb 202447.0647.7746.8847.4647.46138,800
23 Feb 202446.6947.1946.6146.8846.88121,500
22 Feb 202446.3846.6046.1446.4546.45133,600
21 Feb 202445.4045.6344.9045.6045.60199,800
20 Feb 202448.1848.1847.4247.7647.76108,100
16 Feb 202448.8048.8048.0848.3048.30115,700
15 Feb 202449.1949.1948.5948.9948.99113,200
14 Feb 202448.5749.0348.5048.9848.9897,800
13 Feb 202448.1548.5647.5448.1248.12106,300
12 Feb 202449.4449.4549.0049.1149.1185,400
09 Feb 202448.9549.5048.7449.4349.43235,100
08 Feb 202447.8848.4047.4648.3948.3997,200
07 Feb 202447.9348.1347.5947.8447.84207,200
06 Feb 202446.7647.0846.5247.0847.0881,800
05 Feb 202446.8746.8745.9746.5346.53106,700
02 Feb 202446.8647.1846.6647.0247.0293,300
01 Feb 202446.5847.0046.3646.9746.9789,500
31 Jan 202446.9647.0246.2146.2746.2786,500
30 Jan 202447.3647.3646.8547.1247.1291,800
29 Jan 202447.0447.6046.9447.5947.59100,400
26 Jan 202446.7247.0546.6746.7946.7976,500
25 Jan 202447.0847.0846.2746.5646.5682,000
24 Jan 202447.2047.3346.6046.6546.65103,200
23 Jan 202447.0947.1746.6546.8846.88129,600
22 Jan 202446.7947.0546.6846.9346.9371,400
19 Jan 202446.0146.0445.5346.0246.02124,000
18 Jan 202445.7346.0045.4145.7945.79103,100
17 Jan 202445.4745.4944.8945.4545.45117,500
16 Jan 202445.9946.1945.7245.9445.94179,300
12 Jan 202446.0946.5246.0546.2446.24111,400
11 Jan 202445.7045.9945.3545.9345.93140,200
10 Jan 202445.2245.6145.0445.5845.58146,000
09 Jan 202444.2445.1544.2444.9944.99112,500
08 Jan 202443.4544.2243.4544.1944.1993,100
05 Jan 202443.3143.6243.1743.2543.2568,700
04 Jan 202443.5143.6643.3643.4143.4188,300
03 Jan 202443.8244.1743.5543.6143.6193,200
02 Jan 202444.9244.9244.0844.3144.3166,100
29 Dec 202345.5245.6045.0845.4345.43109,500
28 Dec 202345.5945.6045.4045.5045.5092,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...