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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.71	23.71	23.01	23.01	2,000	-0.76(-3.19%)
Apr 28, 2022	23.43	23.77	23.14	23.77	4,487	+0.71(+3.08%)
Apr 27, 2022	23.19	23.22	23.06	23.06	5,487	-0.25(-1.06%)
Apr 26, 2022	23.56	23.56	23.31	23.31	535	-0.32(-1.38%)
Apr 25, 2022	23.67	23.69	23.64	23.64	1,125	-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	24.92	24.74	24.74	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	24.35	24.36	524	-0.48(-1.94%)
Apr 13, 2022	24.43	24.84	24.43	24.84	681	+0.52(+2.13%)
Apr 12, 2022	24.32	24.32	24.32	24.32	390	-0.07(-0.31%)
Apr 11, 2022	24.54	24.54	24.40	24.40	1,495	-0.27(-1.09%)
Apr 08, 2022	24.84	24.85	24.63	24.66	4,830	-0.29(-1.15%)
Apr 07, 2022	24.94	25.05	24.80	24.95	1,801	-0.13(-0.53%)
Apr 06, 2022	25.28	25.30	24.99	25.08	10,070	-0.58(-2.26%)
Apr 05, 2022	26.35	26.35	25.64	25.66	911	-0.72(-2.74%)
Apr 04, 2022	26.38	26.38	26.38	26.38	85	+0.26(+0.99%)
Apr 01, 2022	26.10	26.13	26.10	26.13	217	-0.03(-0.10%)
Mar 31, 2022	26.30	26.30	26.15	26.15	334	-0.33(-1.23%)
Mar 30, 2022	26.83	26.83	26.48	26.48	399	-0.44(-1.62%)
Mar 29, 2022	26.85	26.94	26.82	26.91	2,602	+0.52(+1.98%)
Mar 28, 2022	26.23	26.39	26.20	26.39	411	+0.03(+0.13%)
Mar 25, 2022	26.19	26.36	26.19	26.36	325	-0.02(-0.08%)
Mar 24, 2022	25.96	26.38	25.95	26.38	1,960	+0.58(+2.27%)
Mar 23, 2022	25.81	25.86	25.80	25.80	925	-0.39(-1.49%)
Mar 22, 2022	26.22	26.22	26.19	26.19	390	+0.31(+1.20%)
Mar 21, 2022	25.87	25.87	25.87	25.87	55	-0.17(-0.65%)
Mar 18, 2022	25.45	26.04	25.45	26.04	443	+0.47(+1.82%)
Mar 17, 2022	25.31	25.58	25.31	25.58	1,027	+0.42(+1.67%)
Mar 16, 2022	24.65	25.16	24.65	25.16	866	+0.90(+3.73%)
Mar 15, 2022	24.03	24.25	24.03	24.25	959	+0.45(+1.88%)
Mar 14, 2022	24.35	24.35	23.78	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	24.62	24.78	24.62	24.78	434	-0.26(-1.04%)
Mar 09, 2022	24.77	25.12	24.74	25.04	1,196	+0.85(+3.50%)
Mar 08, 2022	24.02	24.31	23.88	24.19	6,519	+0.18(+0.76%)
Mar 07, 2022	24.95	24.95	24.01	24.01	3,273	-1.05(-4.20%)
Mar 04, 2022	25.28	25.28	24.94	25.06	2,735	-0.57(-2.22%)
Mar 03, 2022	25.78	25.90	25.61	25.63	900	-0.39(-1.51%)
Mar 02, 2022	25.55	26.02	25.55	26.02	937	+0.48(+1.86%)
Mar 01, 2022	25.94	25.95	25.55	25.55	13,568	-0.55(-2.12%)
Feb 28, 2022	26.17	26.17	25.89	26.10	591	-0.23(-0.88%)
Feb 25, 2022	25.84	26.33	25.98	26.33	5,745	+0.50(+1.95%)
Feb 24, 2022	24.63	25.83	24.08	25.83	28,009	+0.49(+1.92%)
Feb 23, 2022	25.78	25.82	25.34	25.34	1,222	-0.38(-1.49%)
Feb 22, 2022	25.87	25.87	25.57	25.73	866	-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	26.95	27.19	26.95	27.13	2,806	+0.03(+0.12%)
Feb 15, 2022	26.77	27.10	26.77	27.10	445	+0.82(+3.11%)
Feb 14, 2022	26.30	26.30	26.28	26.28	327	-0.14(-0.53%)
Feb 11, 2022	27.21	27.21	26.42	26.42	819	-0.80(-2.93%)
Feb 10, 2022	27.78	27.78	27.17	27.22	714	-0.37(-1.35%)
Feb 09, 2022	27.38	27.59	27.37	27.59	3,943	+0.41(+1.52%)
Feb 08, 2022	26.56	27.18	26.56	27.18	1,896	+0.48(+1.80%)
Feb 07, 2022	26.78	26.78	26.70	26.70	707	-0.17(-0.62%)
Feb 04, 2022	26.63	26.89	26.63	26.87	770	+0.15(+0.57%)
Feb 03, 2022	27.00	27.07	26.72	26.72	593	-0.82(-2.98%)
Feb 02, 2022	27.56	27.56	27.45	27.54	991	+0.12(+0.46%)

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.