iShares Cybersecurity and Tech ETF (IHAK)
44.55
+0.11
(+0.25%)
USD |
NYSEARCA |
Apr 24, 14:37
IHAK Price: 44.55 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 | 61187.00 |
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 |
Apr 11, 2024 | 46.10 | 46.22 | 45.66 | 46.09 | 41854.00 |
Apr 10, 2024 | 45.63 | 45.94 | 45.59 | 45.77 | 79457.00 |
Apr 09, 2024 | 46.43 | 46.50 | 46.11 | 46.34 | 62054.00 |
Apr 08, 2024 | 46.15 | 46.26 | 45.93 | 46.17 | 58167.00 |
Apr 05, 2024 | 45.79 | 46.26 | 45.69 | 46.08 | 42941.00 |
Apr 04, 2024 | 46.65 | 46.75 | 45.65 | 45.70 | 77123.00 |
Apr 03, 2024 | 46.03 | 46.40 | 45.93 | 46.25 | 68510.00 |
Apr 02, 2024 | 46.14 | 46.19 | 45.94 | 46.16 | 241686.0 |
Apr 01, 2024 | 46.96 | 47.00 | 46.39 | 46.64 | 155270.0 |
Mar 28, 2024 | 46.70 | 47.16 | 46.70 | 46.85 | 59913.00 |
Mar 27, 2024 | 46.90 | 46.96 | 46.33 | 46.72 | 74673.00 |
Mar 26, 2024 | 46.88 | 46.94 | 46.57 | 46.60 | 226941.0 |
Mar 25, 2024 | 46.66 | 46.85 | 46.63 | 46.67 | 169628.0 |
Mar 22, 2024 | 47.21 | 47.21 | 46.72 | 46.86 | 122250.0 |
Mar 21, 2024 | 47.36 | 47.44 | 46.99 | 46.99 | 121684.0 |
Mar 20, 2024 | 46.67 | 47.07 | 46.52 | 46.98 | 105468.0 |
Mar 19, 2024 | 46.46 | 46.60 | 46.06 | 46.57 | 60613.00 |
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
36.40
Average
36.66
Median
Jun 02 2023