iShares Cybersecurity and Tech ETF (IHAK)
50.95
-0.24
(-0.47%)
USD |
NYSEARCA |
Nov 13, 16:00
51.00
+0.05
(+0.10%)
After-Hours: 20:00
IHAK Price: 50.95 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 51.55 | 51.94 | 50.95 | 50.95 | 62990.00 |
| Nov 12, 2024 | 51.13 | 51.26 | 50.82 | 51.19 | 219629.0 |
| Nov 11, 2024 | 51.04 | 51.46 | 51.03 | 51.25 | 41797.00 |
| Nov 08, 2024 | 50.68 | 50.97 | 50.57 | 50.86 | 51008.00 |
| Nov 07, 2024 | 50.68 | 50.84 | 50.56 | 50.68 | 51317.00 |
| Nov 06, 2024 | 50.87 | 51.08 | 50.52 | 50.94 | 49703.00 |
| Nov 05, 2024 | 48.78 | 49.46 | 48.78 | 49.46 | 38025.00 |
| Nov 04, 2024 | 48.84 | 49.00 | 48.52 | 48.74 | 43711.00 |
| Nov 01, 2024 | 48.96 | 49.22 | 48.80 | 48.89 | 43946.00 |
| Oct 31, 2024 | 49.41 | 49.64 | 48.72 | 48.81 | 43982.00 |
| Oct 30, 2024 | 49.93 | 50.13 | 49.31 | 49.35 | 31624.00 |
| Oct 29, 2024 | 49.88 | 50.21 | 49.59 | 50.18 | 34447.00 |
| Oct 28, 2024 | 50.25 | 50.37 | 50.09 | 50.22 | 40027.00 |
| Oct 25, 2024 | 50.22 | 50.64 | 49.99 | 50.01 | 44271.00 |
| Oct 24, 2024 | 49.74 | 49.99 | 49.61 | 49.74 | 48795.00 |
| Oct 23, 2024 | 49.97 | 49.97 | 49.13 | 49.13 | 92837.00 |
| Oct 22, 2024 | 50.26 | 50.50 | 50.22 | 50.26 | 505684.0 |
| Oct 21, 2024 | 50.49 | 50.81 | 50.19 | 50.42 | 91597.00 |
| Oct 18, 2024 | 50.56 | 50.70 | 50.49 | 50.53 | 25793.00 |
| Oct 17, 2024 | 50.50 | 50.59 | 50.17 | 50.33 | 48824.00 |
| Oct 16, 2024 | 50.47 | 50.47 | 50.21 | 50.41 | 137849.0 |
| Oct 15, 2024 | 50.45 | 50.63 | 50.26 | 50.30 | 67738.00 |
| Oct 14, 2024 | 50.59 | 50.67 | 50.23 | 50.51 | 30811.00 |
| Oct 11, 2024 | 49.99 | 50.44 | 49.93 | 50.30 | 30971.00 |
| Oct 10, 2024 | 49.12 | 49.98 | 49.12 | 49.96 | 54995.00 |
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
51.25
Maximum
Nov 11 2024
38.52
Average
38.50
Median