Ishares Cybersecurity and Tech ETF (NY: IHAK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.43	34.67	34.43	34.49	40,665	+0.06(+0.17%)
Feb 27, 2023	34.64	34.91	34.43	34.43	28,833	+0.01(+0.03%)
Feb 24, 2023	34.39	34.59	34.26	34.42	131,736	-0.52(-1.49%)
Feb 23, 2023	35.04	35.13	34.50	34.94	221,325	+0.16(+0.46%)
Feb 22, 2023	34.64	34.94	34.60	34.78	173,195	+0.40(+1.16%)
Feb 21, 2023	34.49	34.67	34.25	34.38	36,649	-0.57(-1.63%)
Feb 17, 2023	34.88	34.95	34.50	34.95	35,343	-0.13(-0.37%)
Feb 16, 2023	35.20	35.45	35.08	35.08	73,276	-0.57(-1.60%)
Feb 15, 2023	35.06	35.66	34.99	35.65	52,803	+0.32(+0.90%)
Feb 14, 2023	34.99	35.64	34.81	35.33	36,356	+0.22(+0.63%)
Feb 13, 2023	34.86	35.24	34.72	35.11	51,927	+0.24(+0.69%)
Feb 10, 2023	35.00	35.03	34.49	34.87	40,172	-0.30(-0.85%)
Feb 09, 2023	35.80	36.03	35.12	35.17	56,868	-0.16(-0.45%)
Feb 08, 2023	35.64	35.92	35.29	35.33	50,166	+0.05(+0.14%)
Feb 07, 2023	34.58	35.34	34.36	35.28	48,142	+0.73(+2.11%)
Feb 06, 2023	34.83	35.13	34.49	34.55	49,948	-0.55(-1.56%)
Feb 03, 2023	35.25	35.61	34.94	35.10	69,577	-0.76(-2.12%)
Feb 02, 2023	35.60	35.93	35.52	35.86	123,499	+0.82(+2.34%)
Feb 01, 2023	33.99	35.17	33.93	35.04	63,701	+0.94(+2.75%)
Jan 31, 2023	33.58	34.12	33.54	34.10	141,027	+0.51(+1.52%)
Jan 30, 2023	33.87	33.99	33.50	33.59	44,233	-0.50(-1.46%)
Jan 27, 2023	33.99	34.28	33.95	34.09	44,447	-0.08(-0.23%)
Jan 26, 2023	33.91	34.26	33.63	34.17	100,190	+0.60(+1.78%)
Jan 25, 2023	33.14	33.61	32.81	33.57	66,333	-0.09(-0.27%)
Jan 24, 2023	33.68	34.03	33.60	33.66	74,079	-0.18(-0.53%)
Jan 23, 2023	33.37	33.87	33.27	33.84	83,024	+0.54(+1.62%)
Jan 20, 2023	32.78	33.34	32.72	33.30	60,207	+0.64(+1.96%)
Jan 19, 2023	32.73	32.94	32.53	32.66	47,366	-0.28(-0.85%)
Jan 18, 2023	33.64	33.95	32.94	32.94	79,350	-0.50(-1.49%)
Jan 17, 2023	32.95	33.49	32.76	33.44	74,558	+0.48(+1.45%)
Jan 13, 2023	32.42	32.96	32.39	32.96	208,686	+0.19(+0.58%)
Jan 12, 2023	32.61	32.80	32.10	32.77	65,828	+0.07(+0.21%)
Jan 11, 2023	32.71	32.84	32.53	32.70	61,399	+0.04(+0.12%)
Jan 10, 2023	32.45	32.83	32.29	32.66	287,426	+0.07(+0.21%)
Jan 09, 2023	32.79	33.22	32.53	32.59	135,831	+0.03(+0.09%)
Jan 06, 2023	32.26	32.61	31.83	32.56	201,080	+0.53(+1.65%)
Jan 05, 2023	32.82	32.82	32.03	32.03	48,882	-1.11(-3.34%)
Jan 04, 2023	33.27	33.49	32.99	33.14	79,248	+0.13(+0.39%)
Jan 03, 2023	33.32	33.66	32.75	33.01	128,890	+0.04(+0.12%)
Dec 30, 2022	32.62	33.01	32.50	32.97	196,999	-0.05(-0.15%)
Dec 29, 2022	32.40	33.05	32.31	33.02	116,616	+0.99(+3.09%)
Dec 28, 2022	32.30	32.50	31.98	32.03	139,187	-0.33(-1.02%)
Dec 27, 2022	32.51	32.63	32.26	32.36	101,963	-0.25(-0.77%)
Dec 23, 2022	32.66	32.68	32.36	32.61	56,130	-0.25(-0.76%)
Dec 22, 2022	33.00	33.00	32.42	32.86	481,148	-0.47(-1.41%)
Dec 21, 2022	33.41	33.47	32.80	33.33	76,436	+0.06(+0.18%)
Dec 20, 2022	32.87	33.37	32.79	33.27	52,884	+0.16(+0.48%)
Dec 19, 2022	33.64	33.64	33.01	33.11	69,723	-0.59(-1.75%)
Dec 16, 2022	33.75	33.99	33.46	33.70	106,590	-0.33(-0.97%)
Dec 15, 2022	34.71	34.78	33.95	34.03	100,335	-1.08(-3.09%)
Dec 14, 2022	35.11	35.47	34.75	35.12	86,104	+0.04(+0.10%)
Dec 13, 2022	35.94	35.95	34.82	35.08	83,527	+0.39(+1.14%)
Dec 12, 2022	34.04	34.70	34.04	34.69	109,287	+0.63(+1.85%)
Dec 09, 2022	34.13	34.33	33.91	34.06	59,058	-0.06(-0.18%)
Dec 08, 2022	33.76	34.27	33.52	34.12	71,474	+0.49(+1.45%)
Dec 07, 2022	33.77	34.02	33.58	33.63	67,568	-0.20(-0.59%)
Dec 06, 2022	34.29	34.29	33.58	33.83	85,031	-0.52(-1.51%)
Dec 05, 2022	35.05	35.12	34.13	34.35	60,043	-0.87(-2.47%)
Dec 02, 2022	35.02	35.29	34.94	35.22	82,595	-0.59(-1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.