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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.77	27.77	27.58	27.58	2,984	-0.18(-0.65%)
Dec 28, 2023	27.78	27.78	27.76	27.76	812	+0.03(+0.12%)
Dec 27, 2023	27.71	27.77	27.68	27.73	2,885	+0.04(+0.13%)
Dec 26, 2023	27.65	27.72	27.59	27.69	3,573	+0.25(+0.91%)
Dec 22, 2023	27.45	27.45	27.44	27.44	311	+0.15(+0.55%)
Dec 21, 2023	27.18	27.29	27.09	27.29	705	+0.54(+2.03%)
Dec 20, 2023	27.14	27.14	26.75	26.75	639	-0.47(-1.72%)
Dec 19, 2023	27.19	27.22	27.15	27.22	1,034	+0.10(+0.38%)
Dec 18, 2023	27.16	27.16	27.07	27.11	1,624	+0.02(+0.06%)
Dec 15, 2023	27.13	27.23	26.99	27.09	5,496	+0.04(+0.15%)
Dec 14, 2023	26.67	27.06	26.67	27.05	9,956	+0.68(+2.59%)
Dec 13, 2023	26.07	26.37	26.07	26.37	237	+0.49(+1.88%)
Dec 12, 2023	25.88	25.89	25.86	25.89	467	+0.01(+0.03%)
Dec 11, 2023	25.78	25.88	25.73	25.88	1,065	+0.30(+1.16%)
Dec 08, 2023	25.59	25.59	25.37	25.58	836	+0.18(+0.70%)
Dec 07, 2023	25.25	25.43	25.23	25.40	751	+0.27(+1.06%)
Dec 06, 2023	25.43	25.50	25.14	25.14	862	-0.15(-0.59%)
Dec 05, 2023	25.35	25.35	25.25	25.29	2,724	-0.16(-0.64%)
Dec 04, 2023	25.25	25.45	25.25	25.45	849	-0.08(-0.33%)
Dec 01, 2023	25.12	25.53	25.12	25.53	1,135	+0.34(+1.33%)
Nov 30, 2023	25.34	25.34	25.14	25.20	1,012	-0.10(-0.40%)
Nov 29, 2023	25.37	25.46	25.30	25.30	901	+0.40(+1.62%)
Nov 28, 2023	24.70	24.96	24.70	24.89	709	+0.16(+0.65%)
Nov 27, 2023	24.83	24.86	24.73	24.73	1,935	-0.07(-0.29%)
Nov 24, 2023	24.73	24.80	24.73	24.80	249	+0.05(+0.19%)
Nov 22, 2023	24.84	24.84	24.76	24.76	2,541	+0.07(+0.29%)
Nov 21, 2023	24.82	24.82	24.63	24.69	1,134	-0.16(-0.64%)
Nov 20, 2023	24.83	24.91	24.83	24.85	914	+0.22(+0.90%)
Nov 17, 2023	24.53	24.62	24.52	24.62	795	+0.24(+1.00%)
Nov 16, 2023	24.54	24.54	24.26	24.38	2,196	-0.30(-1.20%)
Nov 15, 2023	24.65	24.67	24.64	24.67	432	+0.23(+0.93%)
Nov 14, 2023	24.24	24.45	24.22	24.45	1,489	+0.87(+3.67%)
Nov 13, 2023	23.47	23.58	23.47	23.58	808	+0.05(+0.20%)
Nov 10, 2023	23.14	23.54	23.14	23.54	2,678	+0.50(+2.15%)
Nov 09, 2023	23.33	23.33	23.04	23.04	517	-0.31(-1.35%)
Nov 08, 2023	23.36	23.37	23.33	23.36	1,374	+0.03(+0.14%)
Nov 07, 2023	23.32	23.32	23.32	23.32	218	+0.32(+1.39%)
Nov 06, 2023	23.00	23.00	23.00	23.00	156	-0.22(-0.94%)
Nov 03, 2023	22.91	23.22	22.91	23.22	732	+0.59(+2.61%)
Nov 02, 2023	22.60	22.63	22.48	22.63	2,792	+0.32(+1.44%)
Nov 01, 2023	22.34	22.34	22.27	22.31	741	+0.07(+0.30%)
Oct 31, 2023	21.94	22.24	21.94	22.24	1,132	+0.37(+1.70%)
Oct 30, 2023	22.09	22.09	21.87	21.87	840	+0.10(+0.44%)
Oct 27, 2023	21.96	21.99	21.75	21.77	4,048	+0.08(+0.36%)
Oct 26, 2023	21.82	21.82	21.70	21.70	215	-0.14(-0.66%)
Oct 25, 2023	22.31	22.31	21.84	21.84	1,105	-0.63(-2.79%)
Oct 24, 2023	22.31	22.48	22.25	22.47	6,496	+0.36(+1.62%)
Oct 23, 2023	22.12	22.30	22.11	22.11	6,148	-0.18(-0.79%)
Oct 20, 2023	22.47	22.47	22.29	22.29	1,768	-0.40(-1.77%)
Oct 19, 2023	22.99	22.99	22.69	22.69	737	-0.24(-1.06%)
Oct 18, 2023	23.05	23.07	22.93	22.93	1,497	-0.47(-2.00%)
Oct 17, 2023	23.24	23.40	23.24	23.40	379	-0.14(-0.59%)
Oct 16, 2023	23.52	23.57	23.51	23.54	1,812	+0.40(+1.71%)
Oct 13, 2023	23.59	23.59	23.14	23.14	991	-0.42(-1.76%)
Oct 12, 2023	23.79	23.79	23.46	23.56	1,689	-0.18(-0.76%)
Oct 11, 2023	23.75	23.75	23.67	23.74	428	+0.06(+0.24%)
Oct 10, 2023	23.68	23.68	23.68	23.68	115	+0.26(+1.10%)
Oct 09, 2023	23.17	23.43	23.12	23.43	1,247	+0.02(+0.07%)
Oct 06, 2023	23.41	23.41	23.41	23.41	128	+0.48(+2.07%)
Oct 05, 2023	22.93	22.93	22.93	22.93	35	-0.05(-0.23%)
Oct 04, 2023	23.00	23.00	22.99	22.99	622	+0.15(+0.64%)
Oct 03, 2023	22.84	22.84	22.84	22.84	114	-0.51(-2.20%)

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.