Ishares Cloud 5G and Tech ETF (NY: IDAT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	19.66	19.67	19.57	19.57	4,688	-0.21(-1.04%)
Oct 28, 2022	19.34	19.78	19.34	19.78	292	+0.39(+2.00%)
Oct 27, 2022	19.52	19.52	19.39	19.39	114	-0.22(-1.10%)
Oct 26, 2022	19.61	19.61	19.61	19.61	219	-0.13(-0.63%)
Oct 25, 2022	19.66	19.73	19.66	19.73	521	+0.35(+1.81%)
Oct 24, 2022				19.38	101	+0.02(+0.09%)
Oct 21, 2022	19.26	19.37	19.26	19.37	613	+0.47(+2.51%)
Oct 20, 2022	19.22	19.22	18.79	18.89	3,825	-0.06(-0.32%)
Oct 19, 2022	18.95	18.95	18.95	18.95	184	-0.24(-1.24%)
Oct 18, 2022	19.51	19.51	19.19	19.19	931	+0.15(+0.77%)
Oct 17, 2022	18.96	19.04	18.94	19.04	2,545	+0.57(+3.11%)
Oct 14, 2022	18.91	18.91	18.47	18.47	504	-0.39(-2.07%)
Oct 13, 2022	17.91	18.92	17.91	18.86	886	+0.44(+2.38%)
Oct 12, 2022	18.42	18.42	18.42	18.42	40	-0.12(-0.66%)
Oct 11, 2022	18.54	18.54	18.54	18.54	558	-0.39(-2.07%)
Oct 10, 2022	19.05	19.05	18.94	18.94	2,131	-0.49(-2.50%)
Oct 07, 2022	19.42	19.42	19.42	19.42	163	-0.83(-4.10%)
Oct 06, 2022	20.35	20.35	20.21	20.25	5,944	-0.15(-0.73%)
Oct 05, 2022	20.40	20.40	20.40	20.40	14	+0.06(+0.32%)
Oct 04, 2022	20.31	20.34	20.31	20.34	443	+0.80(+4.10%)
Oct 03, 2022	19.39	19.54	19.38	19.54	4,532	+0.57(+3.03%)
Sep 30, 2022	19.38	19.38	18.96	18.96	5,580	-0.14(-0.75%)
Sep 29, 2022	19.00	19.11	19.00	19.11	138	-0.51(-2.58%)
Sep 28, 2022	19.25	19.61	19.25	19.61	370	+0.32(+1.65%)
Sep 27, 2022	19.29	19.29	19.29	19.29	206	+0.13(+0.69%)
Sep 26, 2022	19.33	19.33	19.15	19.16	1,084	-0.17(-0.88%)
Sep 23, 2022	19.53	19.53	19.26	19.33	554	-0.46(-2.33%)
Sep 22, 2022	19.79	19.79	19.79	19.79	285	-0.37(-1.81%)
Sep 21, 2022	20.16	20.16	20.16	20.16	298	-0.16(-0.78%)
Sep 20, 2022	20.32	20.32	20.32	20.32	229	-0.29(-1.42%)
Sep 19, 2022	20.49	20.61	20.48	20.61	4,149	+0.08(+0.37%)
Sep 16, 2022	20.28	20.53	20.28	20.53	2,188	-0.11(-0.53%)
Sep 15, 2022	20.65	20.65	20.57	20.64	786	-0.23(-1.08%)
Sep 14, 2022	20.85	20.87	20.85	20.87	1,075	+0.07(+0.33%)
Sep 13, 2022	21.04	21.05	20.78	20.80	2,233	-0.95(-4.36%)
Sep 12, 2022	21.68	21.75	21.68	21.75	507	+0.19(+0.88%)
Sep 09, 2022	21.33	21.56	21.33	21.56	119	+0.45(+2.14%)
Sep 08, 2022	20.70	21.15	20.70	21.11	1,522	+0.16(+0.79%)
Sep 07, 2022	20.68	20.94	20.66	20.94	4,696	+0.33(+1.61%)
Sep 06, 2022	20.78	20.78	20.58	20.61	627	-0.15(-0.71%)
Sep 02, 2022	20.76	20.76	20.76	20.76	133	-0.18(-0.85%)
Sep 01, 2022	20.94	20.94	20.94	20.94	90	-0.32(-1.50%)
Aug 31, 2022	21.25	21.25	21.25	21.25	635	-0.07(-0.32%)
Aug 30, 2022	21.59	21.59	21.25	21.32	1,138	-0.11(-0.51%)
Aug 29, 2022	21.52	21.52	21.42	21.43	1,178	-0.31(-1.41%)
Aug 26, 2022	22.53	22.53	21.74	21.74	552	-0.79(-3.49%)
Aug 25, 2022	22.18	22.52	22.18	22.52	517	+0.49(+2.22%)
Aug 24, 2022	21.94	22.03	21.94	22.03	542	+0.04(+0.17%)
Aug 23, 2022	22.00	22.00	22.00	22.00	13	+0.09(+0.40%)
Aug 22, 2022	22.27	22.27	21.90	21.91	1,695	-0.61(-2.70%)
Aug 19, 2022	22.82	22.82	22.49	22.52	892	-0.40(-1.76%)
Aug 18, 2022	22.93	22.93	22.92	22.92	219	+0.39(+1.73%)
Aug 17, 2022	22.69	22.69	22.53	22.53	457	-0.44(-1.93%)
Aug 16, 2022	22.86	23.02	22.86	22.98	754	-0.09(-0.41%)
Aug 15, 2022	22.98	23.07	22.98	23.07	1,069	+0.07(+0.33%)
Aug 12, 2022	22.79	23.00	22.79	23.00	744	+0.35(+1.54%)
Aug 11, 2022	22.65	22.65	22.65	22.65	172	-0.02(-0.09%)
Aug 10, 2022	22.42	22.67	22.42	22.67	1,521	+0.66(+2.99%)
Aug 09, 2022	22.32	22.32	21.93	22.01	1,006	-0.46(-2.05%)
Aug 08, 2022	22.60	22.60	22.47	22.47	342	-0.11(-0.48%)
Aug 05, 2022	22.44	22.58	22.44	22.58	1,411	+0.00(+0.00%)
Aug 04, 2022	22.58	22.58	22.58	22.58	336	+0.08(+0.36%)
Aug 03, 2022	22.36	22.50	22.36	22.50	787	+0.47(+2.15%)
Aug 02, 2022	22.02	22.02	22.02	22.02	145	-0.14(-0.62%)

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.