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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.46	22.24	21.46	22.24	532	+0.90(+4.20%)
Nov 29, 2022	21.34	21.37	21.30	21.34	1,013	-0.04(-0.19%)
Nov 28, 2022	21.72	21.72	21.38	21.38	1,258	-0.50(-2.28%)
Nov 25, 2022	21.93	21.93	21.88	21.88	1,041	-0.06(-0.26%)
Nov 23, 2022	21.69	21.95	21.69	21.94	1,327	+0.14(+0.65%)
Nov 22, 2022	21.53	21.80	21.53	21.80	4,273	+0.35(+1.65%)
Nov 21, 2022	21.58	21.58	21.44	21.44	742	-0.23(-1.08%)
Nov 18, 2022	21.60	21.68	21.58	21.68	527	+0.07(+0.32%)
Nov 17, 2022	21.66	21.66	21.61	21.61	101	-0.03(-0.15%)
Nov 16, 2022	21.87	21.89	21.64	21.64	5,458	-0.47(-2.14%)
Nov 15, 2022	22.28	22.34	21.99	22.11	1,411	+0.47(+2.19%)
Nov 14, 2022	21.81	21.88	21.63	21.64	1,822	-0.14(-0.62%)
Nov 11, 2022	21.63	21.81	21.63	21.77	10,455	+0.61(+2.88%)
Nov 10, 2022	20.67	21.16	20.67	21.16	569	+1.43(+7.25%)
Nov 09, 2022	19.73	19.73	19.73	19.73	1,216	-0.35(-1.74%)
Nov 08, 2022	19.93	20.15	19.93	20.08	6,004	+0.40(+2.01%)
Nov 07, 2022	19.57	19.69	19.57	19.69	1,517	+0.16(+0.84%)
Nov 04, 2022	19.49	19.53	19.36	19.53	1,567	+0.51(+2.66%)
Nov 03, 2022	19.02	19.02	19.02	19.02	569	-0.24(-1.24%)
Nov 02, 2022	19.80		19.26	19.26	438	-0.52(-2.64%)
Nov 01, 2022	19.75	19.79	19.75	19.78	1,054	+0.21(+1.05%)
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%)

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.