Ishares Cybersecurity and Tech ETF (NY: IHAK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	36.65	37.21	36.65	37.14	41,448	+0.36(+0.99%)
May 30, 2023	37.02	37.25	36.69	36.77	53,066	+0.22(+0.61%)
May 26, 2023	35.82	36.79	35.82	36.55	124,602	+0.98(+2.75%)
May 25, 2023	35.78	35.78	35.40	35.57	44,074	+0.17(+0.48%)
May 24, 2023	34.97	35.49	34.97	35.40	31,820	+0.29(+0.82%)
May 23, 2023	35.46	35.67	35.11	35.11	27,981	-0.50(-1.40%)
May 22, 2023	35.28	35.80	35.28	35.61	32,495	+0.26(+0.73%)
May 19, 2023	35.23	35.50	35.23	35.35	23,020	+0.05(+0.14%)
May 18, 2023	34.93	35.30	34.93	35.30	29,227	+0.39(+1.12%)
May 17, 2023	34.69	34.96	34.58	34.91	22,757	+0.34(+0.98%)
May 16, 2023	34.69	34.72	34.57	34.57	51,028	-0.29(-0.83%)
May 15, 2023	34.43	34.91	34.43	34.86	127,065	+0.41(+1.19%)
May 12, 2023	34.69	34.69	34.16	34.45	141,544	-0.17(-0.49%)
May 11, 2023	34.63	34.72	34.50	34.62	41,512	-0.05(-0.14%)
May 10, 2023	34.37	34.77	34.37	34.67	97,773	+0.66(+1.94%)
May 09, 2023	34.01	34.32	33.94	34.01	44,448	-0.21(-0.61%)
May 08, 2023	33.88	34.22	33.87	34.22	39,217	+0.78(+2.34%)
May 05, 2023	32.80	33.54	32.80	33.44	66,777	+0.81(+2.49%)
May 04, 2023	32.70	32.86	32.62	32.62	44,221	+0.02(+0.06%)
May 03, 2023	32.75	33.05	32.60	32.60	266,043	-0.15(-0.46%)
May 02, 2023	33.32	33.32	32.66	32.75	132,121	-0.65(-1.94%)
May 01, 2023	33.30	33.55	33.16	33.40	71,871	-0.16(-0.48%)
Apr 28, 2023	33.60	33.65	33.23	33.56	91,650	-0.14(-0.41%)
Apr 27, 2023	33.54	33.78	33.35	33.70	51,874	+0.33(+0.99%)
Apr 26, 2023	33.49	33.65	33.26	33.37	37,948	-0.04(-0.12%)
Apr 25, 2023	34.16	34.16	33.39	33.41	88,904	-1.54(-4.40%)
Apr 24, 2023	35.41	35.41	34.75	34.95	51,809	-0.41(-1.16%)
Apr 21, 2023	35.16	35.43	35.00	35.36	26,683	+0.18(+0.51%)
Apr 20, 2023	35.25	35.35	35.06	35.18	32,821	-0.35(-0.98%)
Apr 19, 2023	35.72	35.72	35.46	35.53	70,657	-0.37(-1.03%)
Apr 18, 2023	36.19	36.36	35.83	35.90	28,587	-0.11(-0.30%)
Apr 17, 2023	35.88	36.03	35.76	36.01	49,261	+0.15(+0.42%)
Apr 14, 2023	35.77	36.01	35.50	35.86	51,924	-0.17(-0.47%)
Apr 13, 2023	35.60	36.09	35.60	36.03	47,183	+0.57(+1.61%)
Apr 12, 2023	35.80	35.95	35.45	35.46	39,691	+0.02(+0.06%)
Apr 11, 2023	35.37	35.65	35.18	35.44	1,861,367	-0.08(-0.22%)
Apr 10, 2023	35.18	35.55	35.04	35.52	47,512	-0.07(-0.20%)
Apr 06, 2023	35.18	35.59	35.05	35.59	39,489	+0.16(+0.45%)
Apr 05, 2023	35.97	35.97	35.14	35.43	35,003	-0.65(-1.80%)
Apr 04, 2023	36.10	36.21	35.94	36.08	45,730	+0.03(+0.08%)
Apr 03, 2023	36.11	36.24	35.88	36.05	43,633	-0.25(-0.69%)
Mar 31, 2023	35.44	36.35	35.43	36.30	48,092	+0.94(+2.65%)
Mar 30, 2023	35.42	35.50	35.16	35.36	34,028	+0.25(+0.71%)
Mar 29, 2023	35.09	35.17	34.92	35.11	60,632	+0.32(+0.92%)
Mar 28, 2023	34.97	35.03	34.71	34.79	41,987	-0.27(-0.77%)
Mar 27, 2023	34.94	35.18	34.79	35.06	39,855	+0.25(+0.72%)
Mar 24, 2023	34.74	34.89	34.52	34.81	21,630	-0.05(-0.14%)
Mar 23, 2023	34.59	35.23	34.59	34.86	31,167	+0.57(+1.66%)
Mar 22, 2023	35.02	35.20	34.29	34.29	53,135	-0.77(-2.19%)
Mar 21, 2023	34.69	35.14	34.63	35.06	45,510	+0.58(+1.68%)
Mar 20, 2023	34.27	34.51	34.10	34.48	30,689	+0.21(+0.61%)
Mar 17, 2023	34.52	34.70	34.17	34.27	27,920	-0.34(-0.98%)
Mar 16, 2023	34.01	34.65	33.88	34.61	53,973	+0.49(+1.45%)
Mar 15, 2023	33.86	34.16	33.75	34.12	47,298	-0.15(-0.45%)
Mar 14, 2023	33.89	34.27	33.86	34.27	54,926	+0.76(+2.26%)
Mar 13, 2023	33.31	33.92	33.09	33.51	59,208	-0.07(-0.21%)
Mar 10, 2023	34.20	34.27	33.42	33.58	116,418	-0.68(-1.98%)
Mar 09, 2023	35.07	35.29	34.26	34.26	70,128	-0.82(-2.33%)
Mar 08, 2023	35.25	35.34	34.90	35.08	70,707	-0.02(-0.06%)
Mar 07, 2023	35.41	35.53	35.06	35.10	34,844	-0.34(-0.96%)
Mar 06, 2023	35.72	35.83	35.36	35.44	76,435	-0.09(-0.25%)
Mar 03, 2023	34.99	35.53	34.99	35.53	47,388	+0.54(+1.54%)
Mar 02, 2023	34.37	35.05	34.35	34.99	33,701	+0.62(+1.80%)

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.