iShares Cybersecurity and Tech ETF (IHAK)
45.83
+0.11
(+0.24%)
USD |
NYSEARCA |
May 16, 16:00
45.86
+0.03
(+0.07%)
After-Hours: 20:00
IHAK Price: 45.83 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 45.84 | 45.98 | 45.60 | 45.83 | 48805.00 |
May 15, 2024 | 45.53 | 45.77 | 45.32 | 45.72 | 58423.00 |
May 14, 2024 | 44.98 | 45.36 | 44.89 | 45.10 | 70944.00 |
May 13, 2024 | 44.90 | 44.99 | 44.76 | 44.79 | 37189.00 |
May 10, 2024 | 44.99 | 45.08 | 44.67 | 44.71 | 62185.00 |
May 09, 2024 | 44.85 | 45.01 | 44.82 | 44.97 | 58841.00 |
May 08, 2024 | 45.18 | 45.18 | 44.70 | 44.94 | 51199.00 |
May 07, 2024 | 45.60 | 45.74 | 45.38 | 45.49 | 78122.00 |
May 06, 2024 | 44.96 | 45.62 | 44.96 | 45.62 | 64297.00 |
May 03, 2024 | 45.15 | 45.16 | 44.53 | 44.84 | 69509.00 |
May 02, 2024 | 44.74 | 44.90 | 44.21 | 44.87 | 61814.00 |
May 01, 2024 | 44.14 | 45.08 | 44.14 | 44.36 | 72846.00 |
Apr 30, 2024 | 44.70 | 44.70 | 44.21 | 44.21 | 40473.00 |
Apr 29, 2024 | 44.91 | 45.09 | 44.71 | 44.78 | 29471.00 |
Apr 26, 2024 | 44.61 | 44.95 | 44.56 | 44.64 | 71542.00 |
Apr 25, 2024 | 43.94 | 44.29 | 43.69 | 44.17 | 58675.00 |
Apr 24, 2024 | 44.65 | 44.85 | 44.31 | 44.52 | 101806.0 |
Apr 23, 2024 | 43.73 | 44.64 | 43.73 | 44.44 | 145058.0 |
Apr 22, 2024 | 43.59 | 43.82 | 43.14 | 43.63 | 47977.00 |
Apr 19, 2024 | 43.45 | 43.58 | 43.01 | 43.18 | 61257.00 |
Apr 18, 2024 | 43.55 | 43.88 | 43.25 | 43.38 | 46878.00 |
Apr 17, 2024 | 43.91 | 43.92 | 43.38 | 43.38 | 56161.00 |
Apr 16, 2024 | 43.71 | 44.05 | 43.54 | 43.79 | 110817.0 |
Apr 15, 2024 | 45.33 | 45.33 | 43.81 | 43.86 | 179894.0 |
Apr 12, 2024 | 45.64 | 45.75 | 45.02 | 45.11 | 57413.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.85
Minimum
Mar 16 2020
49.43
Maximum
Feb 09 2024
36.51
Average
36.82
Median
May 30 2023