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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.72	23.72	23.02	23.02	1,999	-0.76(-3.19%)
Apr 28, 2022	23.43	23.78	23.15	23.78	4,486	+0.71(+3.08%)
Apr 27, 2022	23.20	23.23	23.07	23.07	5,486	-0.25(-1.06%)
Apr 26, 2022	23.56	23.56	23.32	23.32	535	-0.33(-1.38%)
Apr 25, 2022	23.68	23.70	23.64	23.64	1,124	-0.08(-0.34%)
Apr 22, 2022	23.88	23.88	23.72	23.72	268	-0.49(-2.03%)
Apr 21, 2022	24.77	24.79	24.21	24.21	369	-0.54(-2.17%)
Apr 20, 2022	24.88	24.93	24.75	24.75	542	+0.02(+0.07%)
Apr 19, 2022	24.73	24.73	24.73	24.73	77	+0.46(+1.88%)
Apr 18, 2022	24.20	24.46	24.20	24.27	1,210	-0.09(-0.36%)
Apr 14, 2022	24.57	24.57	24.36	24.36	524	-0.48(-1.94%)
Apr 13, 2022	24.44	24.85	24.44	24.85	681	+0.52(+2.13%)
Apr 12, 2022	24.33	24.33	24.33	24.33	390	-0.07(-0.31%)
Apr 11, 2022	24.55	24.55	24.40	24.40	1,495	-0.27(-1.09%)
Apr 08, 2022	24.84	24.85	24.64	24.67	4,829	-0.29(-1.15%)
Apr 07, 2022	24.94	25.06	24.80	24.96	1,800	-0.13(-0.53%)
Apr 06, 2022	25.29	25.31	25.00	25.09	10,067	-0.58(-2.26%)
Apr 05, 2022	26.36	26.36	25.65	25.67	911	-0.72(-2.74%)
Apr 04, 2022	26.39	26.39	26.39	26.39	85	+0.26(+0.99%)
Apr 01, 2022	26.10	26.13	26.10	26.13	217	-0.03(-0.10%)
Mar 31, 2022	26.31	26.31	26.16	26.16	333	-0.33(-1.23%)
Mar 30, 2022	26.83	26.83	26.48	26.48	398	-0.44(-1.62%)
Mar 29, 2022	26.85	26.95	26.82	26.92	2,601	+0.52(+1.98%)
Mar 28, 2022	26.23	26.40	26.21	26.40	411	+0.03(+0.13%)
Mar 25, 2022	26.19	26.37	26.19	26.37	325	-0.02(-0.08%)
Mar 24, 2022	25.97	26.39	25.96	26.39	1,960	+0.58(+2.27%)
Mar 23, 2022	25.82	25.87	25.80	25.80	924	-0.39(-1.49%)
Mar 22, 2022	26.22	26.22	26.19	26.19	390	+0.31(+1.20%)
Mar 21, 2022	25.88	25.88	25.88	25.88	55	-0.17(-0.65%)
Mar 18, 2022	25.45	26.05	25.45	26.05	443	+0.47(+1.82%)
Mar 17, 2022	25.32	25.58	25.32	25.58	1,027	+0.42(+1.67%)
Mar 16, 2022	24.66	25.16	24.66	25.16	865	+0.90(+3.73%)
Mar 15, 2022	24.03	24.26	24.03	24.26	959	+0.45(+1.88%)
Mar 14, 2022	24.36	24.36	23.79	23.81	871	-0.46(-1.88%)
Mar 11, 2022	24.68	24.68	24.27	24.27	517	-0.51(-2.07%)
Mar 10, 2022	24.63	24.78	24.63	24.78	434	-0.26(-1.04%)
Mar 09, 2022	24.77	25.13	24.74	25.04	1,195	+0.85(+3.50%)
Mar 08, 2022	24.02	24.32	23.89	24.20	6,517	+0.18(+0.76%)
Mar 07, 2022	24.95	24.95	24.01	24.01	3,272	-1.05(-4.20%)
Mar 04, 2022	25.29	25.29	24.94	25.07	2,734	-0.57(-2.22%)
Mar 03, 2022	25.79	25.90	25.62	25.64	900	-0.39(-1.51%)
Mar 02, 2022	25.55	26.03	25.55	26.03	937	+0.48(+1.86%)
Mar 01, 2022	25.95	25.96	25.55	25.55	13,565	-0.55(-2.12%)
Feb 28, 2022	26.17	26.17	25.90	26.11	591	-0.23(-0.88%)
Feb 25, 2022	25.85	26.34	25.99	26.34	5,743	+0.50(+1.95%)
Feb 24, 2022	24.64	25.84	24.08	25.84	28,003	+0.49(+1.92%)
Feb 23, 2022	25.79	25.82	25.35	25.35	1,222	-0.38(-1.49%)
Feb 22, 2022	25.88	25.88	25.57	25.73	865	-0.30(-1.15%)
Feb 18, 2022				26.03	0	-0.31(-1.18%)
Feb 17, 2022	26.85	26.85	26.34	26.34	553	-0.80(-2.94%)
Feb 16, 2022	26.96	27.20	26.96	27.14	2,806	+0.03(+0.12%)
Feb 15, 2022	26.77	27.11	26.77	27.11	445	+0.82(+3.11%)
Feb 14, 2022	26.31	26.31	26.29	26.29	327	-0.14(-0.53%)
Feb 11, 2022	27.22	27.22	26.43	26.43	819	-0.80(-2.93%)
Feb 10, 2022	27.79	27.79	27.17	27.23	714	-0.37(-1.35%)
Feb 09, 2022	27.38	27.60	27.37	27.60	3,943	+0.41(+1.52%)
Feb 08, 2022	26.57	27.19	26.57	27.19	1,896	+0.48(+1.80%)
Feb 07, 2022	26.78	26.78	26.71	26.71	707	-0.17(-0.62%)
Feb 04, 2022	26.63	26.89	26.63	26.87	770	+0.15(+0.57%)
Feb 03, 2022	27.01	27.07	26.72	26.72	592	-0.82(-2.98%)
Feb 02, 2022	27.57	27.57	27.45	27.54	990	+0.12(+0.46%)
Feb 01, 2022	27.26	27.42	27.26	27.42	1,357	+0.24(+0.89%)
Jan 31, 2022	26.32	27.18		27.18	3,317	+1.02(+3.91%)
Jan 28, 2022	25.77	26.16	25.32	26.16	2,315	+0.37(+1.43%)
Jan 27, 2022	26.53	26.57	25.75	25.79	1,776	-0.44(-1.69%)
Jan 26, 2022	26.61	26.83	26.09	26.23	4,699	-0.07(-0.27%)
Jan 25, 2022	26.46	26.53	26.15	26.30	1,208	-0.55(-2.05%)
Jan 24, 2022	26.06	26.85	25.51	26.85	64,314	+0.33(+1.26%)
Jan 21, 2022	26.71	27.08	26.52	26.52	8,624	-0.51(-1.90%)
Jan 20, 2022	27.69	27.83	27.02	27.03	7,903	-0.54(-1.95%)
Jan 19, 2022	27.99	28.11	27.57	27.57	9,473	-0.40(-1.42%)
Jan 18, 2022	28.16	28.26	27.97	27.97	3,066	-0.52(-1.84%)
Jan 14, 2022				28.49	0	-0.01(-0.04%)
Jan 13, 2022	29.26	29.26	28.50	28.50	2,743	-0.56(-1.94%)
Jan 12, 2022	29.31	29.31	29.06	29.07	2,264	+0.07(+0.26%)
Jan 11, 2022	28.56	29.01	28.53	28.99	5,594	+0.36(+1.27%)
Jan 10, 2022	28.25	28.63	27.98	28.63	13,906	-0.01(-0.02%)
Jan 07, 2022	28.84	28.99	28.57	28.63	12,075	-0.26(-0.89%)
Jan 06, 2022	28.71	29.07	28.67	28.89	9,072	-0.18(-0.62%)
Jan 05, 2022	29.65	29.68	29.07	29.07	3,224	-0.63(-2.12%)
Jan 04, 2022	29.46	29.75	29.37	29.70	6,617	-0.00(-0.00%)
Jan 03, 2022	29.67	29.73	29.45	29.70	4,829	+0.14(+0.46%)
Dec 31, 2021	29.71	29.74	29.57	29.57	1,216	-0.06(-0.21%)
Dec 30, 2021	29.90	29.90	29.63	29.63	3,454	-0.13(-0.44%)
Dec 29, 2021	29.78	29.78	29.76	29.76	1,285	+0.02(+0.06%)
Dec 28, 2021	29.95	29.95	29.68	29.74	4,632	-0.16(-0.54%)
Dec 27, 2021	29.56	29.91	29.56	29.91	9,455	+0.41(+1.39%)
Dec 23, 2021	29.45	29.57	29.45	29.50	4,360	+0.24(+0.81%)
Dec 22, 2021	28.97	29.27	28.96	29.26	5,695	+0.27(+0.93%)
Dec 21, 2021	28.66	29.00	28.66	28.99	2,787	+0.84(+2.97%)
Dec 20, 2021	29.05	29.05	28.08	28.15	3,039	-0.31(-1.10%)
Dec 17, 2021	28.19	28.60	28.19	28.47	1,225	+0.12(+0.44%)
Dec 16, 2021	29.29	29.31	28.33	28.34	3,224	-0.70(-2.40%)
Dec 15, 2021	28.33	29.04	28.23	29.04	3,143	+0.80(+2.83%)
Dec 14, 2021	28.32	28.36	28.05	28.24	3,367	-0.37(-1.30%)
Dec 13, 2021	28.96	28.96	28.61	28.61	2,661	-0.32(-1.10%)
Dec 10, 2021	28.98	29.11	28.91	28.93	2,866	+0.15(+0.54%)
Dec 09, 2021	29.00	29.05	28.78	28.78	1,630	-0.29(-1.01%)
Dec 08, 2021	28.97	29.10	28.97	29.07	1,792	+0.02(+0.08%)
Dec 07, 2021	28.43	29.16	28.43	29.05	10,257	+1.08(+3.85%)
Dec 06, 2021	27.97	27.97	27.75	27.97	2,464	+0.05(+0.19%)
Dec 03, 2021	28.30	28.46	27.88	27.92	2,080	-0.15(-0.53%)
Dec 02, 2021	27.75	28.11	27.74	28.07	2,786	+0.18(+0.65%)
Dec 01, 2021	28.81	28.81	27.89	27.89	2,780	-0.37(-1.30%)
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%)
Sep 01, 2021	26.66	26.66	26.56	26.57	3,676	+0.06(+0.22%)
Aug 31, 2021	26.55	26.55	26.48	26.51	2,367	-0.06(-0.21%)
Aug 30, 2021	26.49	26.60	26.49	26.57	2,474	+0.20(+0.77%)
Aug 27, 2021	26.22	26.36	26.22	26.36	523	+0.27(+1.03%)
Aug 26, 2021	26.22	26.29	26.09	26.09	2,121	-0.10(-0.39%)
Aug 25, 2021	26.24	26.29	26.20	26.20	5,077	+0.08(+0.30%)
Aug 24, 2021	26.16	26.17	26.10	26.12	4,952	+0.08(+0.30%)
Aug 23, 2021	25.84	26.04	25.84	26.04	3,572	+0.47(+1.82%)
Aug 20, 2021	25.40	25.61	25.40	25.57	5,775	+0.22(+0.88%)
Aug 19, 2021	25.25	25.46	25.25	25.35	2,989	-0.00(-0.01%)
Aug 18, 2021	25.55	25.55	25.35	25.35	4,439	-0.13(-0.51%)
Aug 17, 2021	25.72	25.72	25.29	25.48	4,344	-0.36(-1.37%)
Aug 16, 2021	25.99	25.99	25.68	25.84	5,182	-0.17(-0.64%)
Aug 13, 2021	26.01	26.01	25.97	26.00	2,134	+0.04(+0.14%)
Aug 12, 2021	25.95	25.99	25.82	25.97	3,771	-0.02(-0.07%)
Aug 11, 2021	25.97	26.03	25.90	25.99	3,395	-0.04(-0.16%)
Aug 10, 2021	26.30	26.30	26.03	26.03	19,492	-0.28(-1.05%)
Aug 09, 2021	26.44	26.44	26.25	26.30	16,974	-0.05(-0.20%)
Aug 06, 2021	26.42	26.44	26.34	26.36	3,308	-0.05(-0.19%)
Aug 05, 2021	26.41	26.48	26.35	26.41	4,946	+0.16(+0.61%)
Aug 04, 2021	26.26	26.26	26.25	26.25	325	+0.13(+0.51%)
Aug 03, 2021	26.12	26.12	26.12	26.12	264	+0.30(+1.16%)
Aug 02, 2021	25.90	25.91	25.82	25.82	939	+0.16(+0.63%)
Jul 30, 2021	25.65	25.65	25.65	25.65	353	-0.11(-0.43%)
Jul 29, 2021	25.77	25.77	25.77	25.77	246	+0.28(+1.10%)
Jul 28, 2021	25.36	25.49	25.36	25.49	723	+0.25(+0.98%)
Jul 27, 2021	25.49	25.49	25.13	25.24	3,422	-0.25(-0.96%)
Jul 26, 2021	25.56	25.56	25.43	25.48	1,229	-0.07(-0.25%)
Jul 23, 2021	25.40	25.55	25.40	25.55	375	+0.21(+0.84%)
Jul 22, 2021	25.36	25.37	25.34	25.34	1,147	+0.01(+0.04%)
Jul 21, 2021	25.12	25.33	25.09	25.33	2,938	+0.31(+1.22%)
Jul 20, 2021	24.64	25.02	24.64	25.02	968	+0.43(+1.73%)
Jul 19, 2021	24.57	24.59	24.51	24.59	4,632	-0.25(-0.99%)
Jul 16, 2021	25.16	25.16	24.84	24.84	2,963	-0.32(-1.26%)
Jul 15, 2021	25.35	25.35	25.14	25.16	1,068	-0.28(-1.10%)
Jul 14, 2021	25.48	25.49	25.44	25.44	891	+0.03(+0.11%)
Jul 13, 2021	25.53	25.53	25.40	25.41	1,615	-0.08(-0.32%)
Jul 12, 2021	25.47	25.49	25.46	25.49	3,671	+0.01(+0.05%)
Jul 09, 2021	25.39	25.48	25.35	25.48	1,313	+0.42(+1.67%)
Jul 08, 2021	24.90	25.13	24.90	25.06	1,483	-0.30(-1.17%)
Jul 07, 2021	25.54	25.54	25.24	25.35	1,105	-0.10(-0.40%)
Jul 06, 2021	25.47	25.48	25.23	25.46	9,183	+0.11(+0.42%)
Jul 02, 2021	25.29	25.35	25.23	25.35	1,502	+0.21(+0.82%)
Jul 01, 2021	25.27	25.27	25.14	25.14	779	-0.18(-0.72%)
Jun 30, 2021	25.37	25.37	25.30	25.33	2,098	-0.11(-0.45%)
Jun 29, 2021	25.33	25.45	25.29	25.44	4,587	+0.14(+0.55%)
Jun 28, 2021	25.22	25.37	25.22	25.30	6,309	+0.32(+1.29%)
Jun 25, 2021	24.99	25.01	24.89	24.98	5,321	+0.09(+0.34%)
Jun 24, 2021	24.80	24.91	24.80	24.89	5,493	+0.27(+1.08%)
Jun 23, 2021	24.61	24.72	24.61	24.63	2,163	+0.02(+0.09%)
Jun 22, 2021	24.51	24.60	24.51	24.60	594	+0.07(+0.29%)
Jun 21, 2021	24.53	24.53	24.37	24.53	1,844	+0.05(+0.20%)
Jun 18, 2021	24.53	24.66	24.40	24.48	4,417	-0.37(-1.48%)
Jun 17, 2021	24.54	24.88	24.54	24.85	3,377	+0.14(+0.55%)
Jun 16, 2021	24.90	24.95	24.60	24.72	5,132	-0.11(-0.44%)
Jun 15, 2021	24.96	24.96	24.82	24.82	5,014	-0.11(-0.43%)
Jun 14, 2021	24.83	24.97	24.82	24.93	7,989	+0.15(+0.59%)
Jun 11, 2021	24.86	24.86	24.75	24.78	10,028	-0.03(-0.13%)

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.