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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	28.68	28.81	28.20	28.25	7,011	-0.59(-2.05%)
Nov 29, 2021	28.47	28.85	28.47	28.85	3,706	+0.75(+2.68%)
Nov 26, 2021	28.26	28.43	28.04	28.09	7,171	-0.64(-2.24%)
Nov 24, 2021	28.27	28.74	28.27	28.74	3,336	+0.27(+0.94%)
Nov 23, 2021	28.46	28.50	28.21	28.47	5,220	-0.21(-0.72%)
Nov 22, 2021	29.15	29.40	28.67	28.67	5,088	-0.41(-1.40%)
Nov 19, 2021	29.07	29.25	29.05	29.08	8,245	+0.06(+0.22%)
Nov 18, 2021	29.09	29.02	29.00	29.02	3,849	+0.18(+0.63%)
Nov 17, 2021	28.98	29.00	28.82	28.83	6,051	-0.12(-0.41%)
Nov 16, 2021	28.68	28.95	28.68	28.95	2,294	+0.24(+0.82%)
Nov 15, 2021	28.84	28.84	28.66	28.72	1,839	-0.01(-0.04%)
Nov 12, 2021	28.59	28.76	28.56	28.73	1,312	+0.34(+1.21%)
Nov 11, 2021	28.24	28.46	28.24	28.38	3,151	+0.26(+0.92%)
Nov 10, 2021	28.62		28.12	28.12	6,119	-0.62(-2.16%)
Nov 09, 2021	28.69	28.88	28.61	28.74	3,314	+0.19(+0.65%)
Nov 08, 2021	28.36	28.65	28.36	28.56	1,840	+0.39(+1.39%)
Nov 05, 2021	28.19	28.21	28.09	28.17	1,716	+0.14(+0.49%)
Nov 04, 2021	27.91	28.07	27.88	28.03	8,150	+0.16(+0.56%)
Nov 03, 2021	27.56	27.92	27.56	27.87	7,241	+0.33(+1.21%)
Nov 02, 2021	27.16	27.60	27.16	27.54	5,945	+0.42(+1.55%)
Nov 01, 2021	26.99	27.12	26.96	27.12	2,280	+0.16(+0.58%)
Oct 29, 2021	26.74	26.98	26.74	26.96	1,467	+0.02(+0.08%)
Oct 28, 2021	26.71	26.95	26.71	26.94	2,595	+0.34(+1.26%)
Oct 27, 2021	26.75	26.78	26.60	26.60	2,972	-0.01(-0.05%)
Oct 26, 2021	26.76		26.62	26.62	1,523	+0.02(+0.07%)
Oct 25, 2021	26.71	26.76	26.60	26.60	1,684	+0.01(+0.03%)
Oct 22, 2021	26.60	26.62	26.51	26.59	3,464	-0.11(-0.42%)
Oct 21, 2021	26.48	26.70	26.48	26.70	2,361	+0.22(+0.83%)
Oct 20, 2021	26.39	26.56	26.39	26.48	5,851	+0.10(+0.37%)
Oct 19, 2021	26.29	26.39	26.29	26.38	776	+0.23(+0.88%)
Oct 18, 2021	25.89	26.20	25.89	26.15	849	+0.11(+0.44%)
Oct 15, 2021	25.99	26.11	25.99	26.04	1,878	+0.17(+0.64%)
Oct 14, 2021	25.72	25.87	25.72	25.87	1,715	+0.51(+2.03%)
Oct 13, 2021	25.21	25.40	25.21	25.36	624	+0.23(+0.93%)
Oct 12, 2021	25.17	25.17	25.13	25.13	409	-0.09(-0.36%)
Oct 11, 2021	25.27	25.45	25.22	25.22	2,024	-0.13(-0.51%)
Oct 08, 2021	25.57	25.57	25.34	25.34	1,120	-0.20(-0.80%)
Oct 07, 2021	25.76	25.76	25.55	25.55	440	+0.33(+1.31%)
Oct 06, 2021	25.00	25.25	24.97	25.22	1,668	+0.06(+0.24%)
Oct 05, 2021	24.90	25.25	24.90	25.16	2,787	+0.32(+1.28%)
Oct 04, 2021	25.31	25.31	24.84	24.84	417	-0.61(-2.38%)
Oct 01, 2021	25.25	25.45	25.14	25.45	943	+0.13(+0.53%)
Sep 30, 2021	25.43	25.43	25.31	25.31	461	+0.03(+0.12%)
Sep 29, 2021	25.60	25.61	25.28	25.28	1,777	-0.21(-0.82%)
Sep 28, 2021	25.92	25.92	25.49	25.49	2,532	-0.75(-2.85%)
Sep 27, 2021	26.23	26.29	26.19	26.24	1,430	-0.16(-0.61%)
Sep 24, 2021	26.26	26.40	26.26	26.40	2,622	-0.03(-0.12%)
Sep 23, 2021	26.28	26.48	26.28	26.43	12,164	+0.29(+1.11%)
Sep 22, 2021	26.14	26.20	26.13	26.14	2,483	+0.33(+1.28%)
Sep 21, 2021	26.02	26.02	25.75	25.81	3,776	+0.06(+0.23%)
Sep 20, 2021	25.76	25.79	25.43	25.75	7,786	-0.45(-1.71%)
Sep 17, 2021	26.35	26.35	26.14	26.20	2,667	-0.27(-1.04%)
Sep 16, 2021	26.28	26.55	26.26	26.48	4,998	+0.04(+0.16%)
Sep 15, 2021	26.40	26.44	26.38	26.44	554	+0.12(+0.46%)
Sep 14, 2021	26.42	26.47	26.31	26.32	5,985	+0.01(+0.03%)
Sep 13, 2021	26.49	26.49	26.17	26.31	1,429	+0.02(+0.09%)
Sep 10, 2021	26.47	26.51	26.29	26.29	6,083	-0.09(-0.33%)
Sep 09, 2021	26.58	26.58	26.37	26.38	2,364	-0.03(-0.12%)
Sep 08, 2021	26.60	26.64	26.27	26.41	2,149	-0.23(-0.86%)
Sep 07, 2021	26.82	26.82	26.64	26.64	1,013	-0.20(-0.73%)
Sep 03, 2021	26.90	26.90	26.83	26.83	1,670	+0.11(+0.42%)
Sep 02, 2021	26.67	26.73	26.63	26.72	2,573	+0.15(+0.57%)

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.