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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	22.06	22.25	21.96	22.16	742	-0.01(-0.06%)
Jul 29, 2022	22.08	22.18	22.08	22.18	676	+0.10(+0.46%)
Jul 28, 2022	21.84	22.08	21.84	22.08	367	+0.21(+0.95%)
Jul 27, 2022	21.55	21.87	21.55	21.87	1,884	+0.69(+3.26%)
Jul 26, 2022	21.41	21.41	21.18	21.18	496	-0.28(-1.32%)
Jul 25, 2022	21.46	21.46	21.46	21.46	13	+0.00(+0.02%)
Jul 22, 2022	21.46	21.46	21.46	21.46	101	-0.41(-1.88%)
Jul 21, 2022	21.62	21.87	21.62	21.87	1,567	+0.44(+2.03%)
Jul 20, 2022	21.40	21.44	21.31	21.43	1,023	+0.35(+1.66%)
Jul 19, 2022	20.94	21.08	20.94	21.08	1,439	+0.61(+2.99%)
Jul 18, 2022	20.47	20.47	20.47	20.47	93	-0.09(-0.45%)
Jul 15, 2022	20.35	20.56	20.35	20.56	577	+0.36(+1.76%)
Jul 14, 2022	20.01	20.21	19.90	20.21	742	-0.04(-0.20%)
Jul 13, 2022	19.84	20.26	19.84	20.25	3,382	+0.07(+0.35%)
Jul 12, 2022	20.30	20.31	20.18	20.18	590	-0.08(-0.41%)
Jul 11, 2022	20.48	20.48	20.26	20.26	3,548	-0.44(-2.11%)
Jul 08, 2022	20.68	20.69	20.50	20.69	466	+0.13(+0.63%)
Jul 07, 2022	20.18	20.59	20.18	20.57	2,828	+0.59(+2.97%)
Jul 06, 2022	19.97	19.97	19.97	19.97	95	+0.05(+0.27%)
Jul 05, 2022	19.52	19.92	19.52	19.92	980	+0.08(+0.40%)
Jul 01, 2022	19.79	19.84	19.66	19.84	2,427	-0.16(-0.79%)
Jun 30, 2022	20.00	20.08	20.00	20.00	519	-0.27(-1.32%)
Jun 29, 2022	20.27	20.27	20.24	20.27	356	-0.21(-1.01%)
Jun 28, 2022	20.95	20.95	20.47	20.47	2,387	-0.44(-2.08%)
Jun 27, 2022	21.13	21.13	20.91	20.91	1,818	-0.12(-0.56%)
Jun 24, 2022	20.57	21.03	20.57	21.03	8,221	+0.67(+3.31%)
Jun 23, 2022	20.26	20.35	20.15	20.35	2,362	+0.14(+0.70%)
Jun 22, 2022	20.09	20.38	20.09	20.21	1,901	-0.19(-0.95%)
Jun 21, 2022	20.36	20.51	20.36	20.41	3,332	+0.39(+1.93%)
Jun 17, 2022	20.07	20.10	19.76	20.02	1,962	+0.26(+1.30%)
Jun 16, 2022	20.24	20.24	19.70	19.76	7,179	-1.00(-4.84%)
Jun 15, 2022	20.64	20.92	20.64	20.77	942	+0.33(+1.63%)
Jun 14, 2022	20.61	20.61	20.35	20.43	2,353	+0.05(+0.24%)
Jun 13, 2022	20.78	20.78	20.36	20.39	1,131	-1.06(-4.92%)
Jun 10, 2022	21.80	21.90	21.38	21.44	4,782	-0.61(-2.78%)
Jun 09, 2022	22.45	22.45	22.05	22.05	740	-0.51(-2.27%)
Jun 08, 2022	22.74	22.75	22.54	22.57	6,496	-0.27(-1.16%)
Jun 07, 2022	22.46	22.83	22.43	22.83	3,471	+0.19(+0.84%)
Jun 06, 2022	22.86	22.97	22.61	22.64	3,168	-0.05(-0.21%)
Jun 03, 2022	22.72	22.78	22.64	22.69	2,518	-0.44(-1.89%)
Jun 02, 2022	22.51	23.13	22.51	23.13	3,408	+0.69(+3.07%)

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.