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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	28.16	28.16	28.16	28.16	48	-0.50(-1.73%)
Apr 29, 2024	28.66	28.66	28.66	28.66	421	+0.09(+0.32%)
Apr 26, 2024	28.40	28.59	28.40	28.57	894	+0.39(+1.40%)
Apr 25, 2024	27.66	28.20	27.66	28.18	1,528	+0.20(+0.71%)
Apr 24, 2024	28.15	28.35	27.92	27.98	2,433	+0.10(+0.36%)
Apr 23, 2024	27.88	27.88	27.88	27.88	46	+0.52(+1.91%)
Apr 22, 2024	27.35	27.35	27.35	27.35	486	+0.31(+1.14%)
Apr 19, 2024	27.20	27.20	27.05	27.05	207	-0.56(-2.04%)
Apr 18, 2024	27.61	27.61	27.61	27.61	57	-0.23(-0.82%)
Apr 17, 2024	28.35	28.35	27.84	27.84	247	-0.34(-1.22%)
Apr 16, 2024	28.19	28.19	28.14	28.18	1,279	+0.03(+0.10%)
Apr 15, 2024	28.15	28.15	28.15	28.15	424	-0.50(-1.76%)
Apr 12, 2024	29.07	29.07	28.66	28.66	1,098	-0.80(-2.72%)
Apr 11, 2024	29.17	29.46	29.17	29.46	678	+0.32(+1.09%)
Apr 10, 2024	29.18	29.18	29.00	29.14	2,917	-0.40(-1.34%)
Apr 09, 2024	29.65	29.65	29.54	29.54	329	+0.16(+0.54%)
Apr 08, 2024	29.49	29.49	29.38	29.38	199	+0.02(+0.08%)
Apr 05, 2024	29.23	29.35	29.23	29.35	691	+0.17(+0.57%)
Apr 04, 2024	29.18	29.19	29.18	29.19	211	-0.41(-1.38%)
Apr 03, 2024	29.28	29.60	29.28	29.60	1,251	+0.26(+0.90%)
Apr 02, 2024	29.31	29.33	29.14	29.33	671	-0.37(-1.25%)
Apr 01, 2024	29.71	29.71	29.71	29.71	435	+0.16(+0.55%)
Mar 28, 2024	29.73	29.73	29.52	29.54	1,825	-0.02(-0.08%)
Mar 27, 2024	29.57	29.57	29.57	29.57	25	+0.13(+0.45%)
Mar 26, 2024	29.58	29.77	29.43	29.43	615	-0.01(-0.04%)
Mar 25, 2024	29.29	29.44	29.29	29.44	541	-0.04(-0.15%)
Mar 22, 2024	29.42	29.49	29.42	29.49	1,456	+0.03(+0.09%)
Mar 21, 2024	29.61	29.61	29.46	29.46	261	+0.39(+1.33%)
Mar 20, 2024	29.07	29.07	29.07	29.07	102	+0.43(+1.52%)
Mar 19, 2024	28.50	28.68	28.29	28.64	2,551	-0.06(-0.22%)
Mar 18, 2024	28.96	28.96	28.70	28.70	1,177	+0.07(+0.25%)
Mar 15, 2024	28.63	28.63	28.63	28.63	100	-0.26(-0.89%)
Mar 14, 2024	29.33	29.33	28.78	28.89	890	-0.47(-1.60%)
Mar 13, 2024	29.51	29.62	29.36	29.36	2,519	-0.41(-1.37%)
Mar 12, 2024	29.67	29.95	29.44	29.76	2,860	+0.22(+0.74%)
Mar 11, 2024	29.54	29.54	29.54	29.54	252	-0.27(-0.89%)
Mar 08, 2024	30.34	30.52	29.81	29.81	2,688	-0.56(-1.83%)
Mar 07, 2024	30.21	30.37	30.21	30.37	551	+0.32(+1.08%)
Mar 06, 2024	30.01	30.04	30.01	30.04	1,249	+0.46(+1.54%)
Mar 05, 2024	29.53	29.68	29.53	29.59	2,833	-0.49(-1.64%)
Mar 04, 2024	29.99	30.08	29.99	30.08	1,160	+0.17(+0.58%)
Mar 01, 2024	29.32	29.93	29.32	29.91	3,373	+0.65(+2.24%)
Feb 29, 2024	29.01	29.25	29.01	29.25	1,152	+0.75(+2.64%)
Feb 28, 2024	28.50	28.50	28.50	28.50	82	-0.09(-0.31%)
Feb 27, 2024	28.64	28.64	28.59	28.59	174	-0.02(-0.08%)
Feb 26, 2024	28.58	28.65	28.58	28.61	1,031	+0.12(+0.43%)
Feb 23, 2024	28.52	28.54	28.46	28.49	6,384	+0.02(+0.08%)
Feb 22, 2024	28.23	28.53	28.21	28.47	2,058	+0.83(+3.00%)
Feb 21, 2024	27.66	27.71	27.48	27.64	1,309	-0.20(-0.70%)
Feb 20, 2024	27.71	27.83	27.71	27.83	191	-0.26(-0.94%)
Feb 16, 2024	28.10	28.10	28.10	28.10	176	-0.34(-1.20%)
Feb 15, 2024	28.56	28.56	28.44	28.44	448	-0.07(-0.24%)
Feb 14, 2024	28.30	28.51	28.30	28.51	1,755	+0.46(+1.65%)
Feb 13, 2024	28.30	28.30	27.91	28.04	2,214	-0.85(-2.95%)
Feb 12, 2024	29.14	29.17	28.89	28.89	767	+0.02(+0.06%)
Feb 09, 2024	28.82	28.88	28.82	28.88	291	+0.32(+1.12%)
Feb 08, 2024	28.49	28.64	28.48	28.56	3,018	+0.42(+1.48%)
Feb 07, 2024	28.14	28.14	28.09	28.14	477	+0.14(+0.51%)
Feb 06, 2024	28.05	28.05	27.83	28.00	1,668	+0.06(+0.22%)
Feb 05, 2024	28.00	28.00	27.70	27.94	1,807	-0.04(-0.15%)
Feb 02, 2024	27.85	27.98	27.81	27.98	1,216	+0.20(+0.73%)
Feb 01, 2024	27.75	27.78	27.49	27.78	2,329	+0.16(+0.58%)
Jan 31, 2024	27.84	27.99	27.62	27.62	12,929	-0.40(-1.43%)
Jan 30, 2024	28.09	28.16	28.01	28.01	1,189	-0.26(-0.91%)
Jan 29, 2024	28.02	28.27	28.01	28.27	1,173	+0.38(+1.37%)
Jan 26, 2024	28.12	28.25	27.89	27.89	2,540	-0.36(-1.28%)
Jan 25, 2024	28.48	28.48	28.18	28.25	2,058	+0.14(+0.50%)
Jan 24, 2024	28.52	28.52	28.11	28.11	2,047	-0.17(-0.61%)
Jan 23, 2024	28.28	28.28	28.28	28.28	24	+0.05(+0.19%)
Jan 22, 2024	28.20	28.27	28.16	28.23	2,403	+0.26(+0.93%)
Jan 19, 2024	27.61	27.97	27.61	27.97	558	+0.52(+1.91%)
Jan 18, 2024	27.31	27.45	27.31	27.45	612	+0.46(+1.71%)
Jan 17, 2024	26.74	26.99	26.74	26.99	533	-0.26(-0.95%)
Jan 16, 2024	27.24	27.24	27.24	27.24	150	-0.08(-0.31%)
Jan 12, 2024	27.39	27.39	27.31	27.33	1,142	+0.05(+0.19%)
Jan 11, 2024	27.28	27.28	27.28	27.28	97	+0.11(+0.41%)
Jan 10, 2024	27.09	27.23	27.08	27.16	4,532	+0.13(+0.47%)
Jan 09, 2024	26.88	27.04	26.88	27.04	1,218	+0.03(+0.10%)
Jan 08, 2024	26.84	27.01	26.84	27.01	1,016	+0.60(+2.27%)
Jan 05, 2024	26.60	26.60	26.41	26.41	407	+0.07(+0.25%)
Jan 04, 2024	26.34	26.44	26.34	26.34	2,258	-0.12(-0.45%)
Jan 03, 2024	26.76	26.76	26.46	26.46	1,305	-0.44(-1.62%)
Jan 02, 2024	27.32	27.32	26.80	26.90	6,317	-0.68(-2.46%)
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%)
Oct 02, 2023	23.44	23.50	23.35	23.35	832	-0.01(-0.05%)
Sep 29, 2023	23.57	23.57	23.36	23.36	246	+0.07(+0.30%)
Sep 28, 2023	22.91	23.33	22.91	23.29	6,081	+0.33(+1.46%)
Sep 27, 2023	22.84	22.96	22.84	22.96	447	+0.18(+0.79%)
Sep 26, 2023	22.78	22.78	22.78	22.78	29	-0.39(-1.69%)
Sep 25, 2023	23.05	23.17	23.15	23.17	2,124	+0.03(+0.14%)
Sep 22, 2023	23.24	23.25	23.14	23.14	264	+0.10(+0.44%)
Sep 21, 2023	23.04	23.04	23.04	23.04	172	-0.52(-2.20%)
Sep 20, 2023	23.56	23.56	23.56	23.56	9	-0.17(-0.70%)
Sep 19, 2023	23.80	23.80	23.72	23.72	200	-0.18(-0.75%)
Sep 18, 2023	23.94	23.94	23.90	23.90	709	-0.13(-0.54%)
Sep 15, 2023	24.03	24.03	24.03	24.03	100	-0.28(-1.15%)
Sep 14, 2023	24.29	24.31	24.29	24.31	309	+0.26(+1.09%)
Sep 13, 2023	24.05	24.05	24.05	24.05	65	-0.14(-0.56%)
Sep 12, 2023	24.28	24.28	24.19	24.19	262	-0.17(-0.71%)
Sep 11, 2023	24.35	24.36	24.35	24.36	572	+0.19(+0.77%)
Sep 08, 2023	24.18	24.18	24.17	24.17	377	-0.02(-0.06%)
Sep 07, 2023	24.03	24.20	24.03	24.19	1,763	-0.33(-1.34%)
Sep 06, 2023	24.52	24.52	24.52	24.52	133	-0.10(-0.40%)
Sep 05, 2023	24.62	24.62	24.62	24.62	272	-0.02(-0.08%)
Sep 01, 2023	24.79	24.79	24.64	24.64	776	+0.11(+0.46%)
Aug 31, 2023	24.32	24.52	24.32	24.52	780	+0.23(+0.95%)
Aug 30, 2023	24.29	24.29	24.29	24.29	191	+0.14(+0.59%)
Aug 29, 2023	24.15	24.15	24.15	24.15	147	+0.41(+1.73%)
Aug 28, 2023	23.78	23.78	23.74	23.74	244	+0.16(+0.67%)
Aug 25, 2023	23.49	23.58	23.49	23.58	336	+0.12(+0.52%)
Aug 24, 2023	24.24	24.24	23.46	23.46	1,107	-0.59(-2.44%)
Aug 23, 2023	23.86	24.05	23.86	24.05	216	+0.43(+1.84%)
Aug 22, 2023	23.61	23.61	23.61	23.61	187	+0.08(+0.35%)
Aug 21, 2023	23.32	23.53	23.32	23.53	669	+0.21(+0.90%)
Aug 18, 2023	23.03	23.32	23.03	23.32	946	+0.08(+0.36%)
Aug 17, 2023	23.21	23.23	23.21	23.23	230	-0.24(-1.01%)
Aug 16, 2023	23.78	23.78	23.47	23.47	135	-0.29(-1.22%)
Aug 15, 2023	23.76	23.76	23.76	23.76	399	-0.32(-1.32%)
Aug 14, 2023	23.86	24.08	23.86	24.08	186	+0.16(+0.69%)
Aug 11, 2023	23.89	23.91	23.89	23.91	214	-0.20(-0.85%)
Aug 10, 2023	24.35	24.35	24.12	24.12	690	-0.00(-0.01%)
Aug 09, 2023	24.43	24.43	24.12	24.12	1,089	-0.21(-0.85%)
Aug 08, 2023	24.39	24.42	24.14	24.33	1,139	-0.41(-1.66%)
Aug 07, 2023	24.63	24.74	24.62	24.74	673	+0.12(+0.49%)
Aug 04, 2023	24.79	24.92	24.62	24.62	623	+0.01(+0.05%)
Aug 03, 2023	24.48	24.61	24.48	24.61	349	-0.05(-0.20%)
Aug 02, 2023	25.05	25.05	24.66	24.66	991	-0.76(-2.98%)
Aug 01, 2023	25.43	25.43	25.41	25.41	511	-0.04(-0.14%)
Jul 31, 2023	25.26	25.45	25.26	25.45	1,389	+0.38(+1.53%)
Jul 28, 2023	25.07	25.07	25.07	25.07	412	+0.24(+0.96%)
Jul 27, 2023	25.30	25.30	24.83	24.83	1,636	-0.11(-0.43%)
Jul 26, 2023	24.98	25.02	24.85	24.93	6,467	-0.26(-1.05%)
Jul 25, 2023	25.03	25.20	25.03	25.20	690	+0.27(+1.09%)
Jul 24, 2023	24.93	24.93	24.93	24.93	19	+0.02(+0.10%)
Jul 21, 2023	25.04	25.04	24.90	24.90	786	+0.11(+0.44%)
Jul 20, 2023	25.16	25.16	24.79	24.79	1,109	-0.64(-2.53%)
Jul 19, 2023	25.41	25.44	25.41	25.44	296	+0.12(+0.47%)
Jul 18, 2023	25.18	25.34	25.14	25.32	7,752	+0.12(+0.47%)
Jul 17, 2023	24.91	25.20	24.91	25.20	414	+0.23(+0.91%)
Jul 14, 2023	25.07	25.07	24.97	24.97	339	-0.49(-1.94%)
Jul 13, 2023	25.41	25.46	25.40	25.46	695	+0.54(+2.19%)
Jul 12, 2023	25.08	25.08	24.85	24.92	6,376	+0.21(+0.86%)
Jul 11, 2023	24.49	24.71	24.49	24.71	1,674	+0.36(+1.48%)
Jul 10, 2023	24.27	24.35	24.27	24.35	2,187	+0.42(+1.76%)
Jul 07, 2023	23.93	23.93	23.93	23.93	196	+0.17(+0.70%)
Jul 06, 2023	23.60	23.76	23.59	23.76	2,727	-0.39(-1.60%)
Jul 05, 2023	24.27	24.27	24.15	24.15	629	-0.23(-0.94%)
Jul 03, 2023	24.38	24.38	24.38	24.38	100	+0.13(+0.54%)
Jun 30, 2023	24.39	24.39	24.25	24.25	1,372	+0.31(+1.30%)
Jun 29, 2023	23.95	24.00	23.83	23.93	3,101	+0.09(+0.38%)
Jun 28, 2023	23.92	23.98	23.84	23.84	465	+0.04(+0.18%)
Jun 27, 2023	23.80	23.80	23.80	23.80	204	+0.45(+1.91%)
Jun 26, 2023	23.29	23.42	23.29	23.36	1,651	+0.08(+0.35%)
Jun 23, 2023	23.32	23.36	23.27	23.27	527	-0.46(-1.94%)
Jun 22, 2023	23.77	23.78	23.73	23.73	480	-0.05(-0.22%)
Jun 21, 2023	23.78	23.79	23.78	23.79	174	-0.46(-1.89%)
Jun 20, 2023	24.24	24.28	24.24	24.24	287	-0.20(-0.84%)
Jun 16, 2023	24.45	24.45	24.45	24.45	257	-0.27(-1.09%)
Jun 15, 2023	24.43	24.72	24.43	24.72	987	+3.36(+15.75%)
May 08, 2023	21.36	21.36	21.36	21.36	99	+0.07(+0.35%)
May 05, 2023	21.04	21.32	21.04	21.28	3,465	+0.42(+2.00%)
May 04, 2023	20.87	20.87	20.37	20.86	1,037	-0.01(-0.05%)
May 03, 2023	21.03	21.03	20.87	20.87	1,314	-0.11(-0.52%)
May 02, 2023	20.98	20.98	20.98	20.98	142	-0.48(-2.23%)

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.