iShares Cybersecurity and Tech ETF

IHAK
🏛️ mexico →
957.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 1,001.72 1,001.72 1,001.72 1,001.72 0.0M
2024-12-30 999.63 999.63 999.63 999.63 0.0M
2024-12-27 1,001.43 1,001.43 1,001.43 1,001.43 0.0M
2024-12-26 997.67 997.67 997.67 997.67 0.0M
2024-12-24 996.71 996.71 996.71 996.71 0.0M
2024-12-23 989.70 989.70 989.70 989.70 0.0M
2024-12-20 993.60 993.60 993.60 993.60 0.0M
2024-12-19 976.36 976.36 976.36 976.36 0.0M
2024-12-18 1,010.13 1,010.13 1,010.13 1,010.13 0.0M
2024-12-17 1,022.61 1,022.61 1,022.61 1,022.61 0.0M
2024-12-16 1,017.98 1,017.98 1,017.98 1,017.98 0.0M
2024-12-13 1,027.59 1,027.59 1,027.59 1,027.59 0.0M
2024-12-11 1,021.14 1,021.14 1,021.14 1,021.14 0.0M
2024-12-10 1,030.66 1,030.66 1,030.66 1,030.66 0.0M
2024-12-09 1,042.50 1,042.50 1,042.50 1,042.50 0.0M
2024-12-06 1,041.90 1,041.90 1,041.90 1,041.90 0.0M
2024-12-05 1,055.12 1,055.12 1,055.12 1,055.12 0.0M
2024-12-04 1,034.46 1,034.46 1,034.46 1,034.46 0.0M
2024-12-03 1,040.59 1,040.59 1,040.59 1,040.59 0.0M
2024-12-02 1,037.00 1,037.00 1,037.00 1,037.00 0.0M
2024-11-29 1,026.99 1,026.99 1,026.99 1,026.99 0.0M
2024-11-28 1,038.28 1,038.28 1,038.28 1,038.28 0.0M
2024-11-27 1,051.88 1,051.88 1,051.88 1,051.88 0.0M
2024-11-26 1,044.15 1,044.15 1,044.15 1,044.15 0.0M
2024-11-25 1,029.43 1,029.43 1,029.43 1,029.43 0.0M
2024-11-22 1,018.96 1,018.96 1,018.96 1,018.96 0.0M
2024-11-21 1,011.77 1,011.77 1,011.77 1,011.77 0.0M
2024-11-20 983.40 983.40 983.40 983.40 0.0M
2024-11-19 995.17 995.17 995.17 995.17 0.0M
2024-11-15 1,015.95 1,015.95 1,015.95 1,015.95 0.0M
2024-11-14 1,041.25 1,041.25 1,041.25 1,041.25 0.0M
2024-11-13 1,052.94 1,052.94 1,052.94 1,052.94 0.0M
2024-11-12 1,048.07 1,048.07 1,048.07 1,048.07 0.0M
2024-11-11 1,023.97 1,023.97 1,023.97 1,023.97 0.0M
2024-11-08 1,004.95 1,004.95 1,004.95 1,004.95 0.0M
2024-11-07 1,034.56 1,034.56 1,034.56 1,034.56 0.0M
2024-11-06 1,036.00 1,036.00 1,036.00 1,036.00 0.0M
2024-11-05 991.26 991.26 991.26 991.26 0.0M
2024-11-04 982.24 982.24 982.24 982.24 0.0M
2024-11-01 978.05 978.05 978.05 978.05 0.0M
2024-10-31 994.98 994.98 994.98 994.98 0.0M
2024-10-30 1,004.64 1,004.64 1,004.64 1,004.64 0.0M
2024-10-29 1,004.44 1,004.44 1,004.44 1,004.44 0.0M
2024-10-28 996.71 996.71 996.71 996.71 0.0M
2024-10-25 1,005.97 1,005.97 1,005.97 1,005.97 0.0M
2024-10-24 979.35 979.35 979.35 979.35 0.0M
2024-10-23 989.20 989.20 989.20 989.20 0.0M
2024-10-22 1,008.78 1,008.78 1,008.78 1,008.78 0.0M
2024-10-21 1,002.13 1,002.13 1,002.13 1,002.13 0.0M
2024-10-18 1,003.14 1,003.14 1,003.14 1,003.14 0.0M
2024-10-17 1,002.78 1,002.78 1,002.78 1,002.78 0.0M
2024-10-16 986.89 986.89 986.89 986.89 0.0M
2024-10-15 976.96 976.96 976.96 976.96 0.0M
2024-10-14 975.81 975.81 975.81 975.81 0.0M
2024-10-11 974.78 974.78 974.78 974.78 0.0M
2024-10-10 958.64 958.64 958.64 958.64 0.0M
2024-10-09 938.24 938.24 938.24 938.24 0.0M
2024-10-08 921.69 921.69 921.69 921.69 0.0M
2024-10-07 928.90 928.90 928.90 928.90 0.0M
2024-10-04 928.91 928.91 928.91 928.91 0.0M
2024-10-03 928.32 928.32 928.32 928.32 0.0M
2024-10-02 957.45 957.45 957.45 957.45 0.0M
2024-09-30 953.78 953.78 953.78 953.78 0.0M
2024-09-27 952.60 952.60 952.60 952.60 0.0M
2024-09-26 944.84 944.84 944.84 944.84 0.0M
2024-09-25 943.61 943.61 943.61 943.61 0.0M
2024-09-24 941.47 941.47 941.47 941.47 0.0M
2024-09-23 939.95 939.95 939.95 939.95 0.0M
2024-09-20 931.34 931.34 931.34 931.34 0.0M
2024-09-19 913.82 913.82 913.82 913.82 0.0M
2024-09-18 922.70 922.70 922.70 922.70 0.0M
2024-09-17 926.65 926.65 926.65 926.65 0.0M
2024-09-13 913.00 913.00 913.00 913.00 0.0M
2024-09-12 922.71 922.71 922.71 922.71 0.0M
2024-09-11 925.49 925.49 925.49 925.49 0.0M
2024-09-10 918.49 918.49 918.49 918.49 0.0M
2024-09-09 921.39 921.39 921.39 921.39 0.0M
2024-09-06 942.53 942.53 942.53 942.53 0.0M
2024-09-05 938.12 938.12 938.12 938.12 0.0M
2024-09-04 948.04 948.04 948.04 948.04 0.0M
2024-09-03 962.78 962.78 962.78 962.78 0.0M
2024-09-02 955.75 955.75 955.75 955.75 0.0M
2024-08-30 962.50 962.50 962.50 962.50 0.0M
2024-08-29 948.62 948.62 948.62 948.62 0.0M
2024-08-28 960.84 960.84 960.84 960.84 0.0M
2024-08-27 942.93 942.93 942.93 942.93 0.0M
2024-08-26 933.52 933.52 933.52 933.52 0.0M
2024-08-23 938.35 938.35 938.35 938.35 0.0M
2024-08-22 939.19 939.19 939.19 939.19 0.0M
2024-08-21 917.50 917.50 917.50 917.50 0.0M
2024-08-20 918.00 918.00 918.00 918.00 0.0M
2024-08-19 888.87 888.87 888.87 888.87 0.0M
2024-08-16 886.87 886.87 886.87 886.87 0.0M
2024-08-15 889.05 889.05 889.05 889.05 0.0M
2024-08-14 891.39 891.39 891.39 891.39 0.0M
2024-08-13 877.57 877.57 877.57 877.57 0.0M
2024-08-12 874.59 874.59 874.59 874.59 0.0M
2024-08-09 875.00 875.00 875.00 875.00 0.0M
2024-08-08 869.48 869.48 869.48 869.48 0.0M
2024-08-07 867.31 867.31 867.31 867.31 0.0M
2024-08-06 860.78 860.78 860.78 860.78 0.0M
2024-08-05 851.47 851.47 851.47 851.47 0.0M
2024-08-02 852.81 852.81 852.81 852.81 0.0M
2024-08-01 869.97 869.97 869.97 869.97 0.0M
2024-07-30 859.55 859.55 859.55 859.55 0.0M
2024-07-29 848.95 848.95 848.95 848.95 0.0M
2024-07-26 841.30 841.30 841.30 841.30 0.0M
2024-07-25 833.82 833.82 833.82 833.82 0.0M
2024-07-24 842.51 842.51 842.51 842.51 0.0M
2024-07-23 827.11 827.11 827.11 827.11 0.0M
2024-07-22 822.52 822.52 822.52 822.52 0.0M
2024-07-19 822.52 822.52 822.52 822.52 0.0M
2024-07-18 829.52 829.52 829.52 829.52 0.0M
2024-07-17 840.31 840.31 840.31 840.31 0.0M
2024-07-16 834.94 834.94 834.94 834.94 0.0M
2024-07-15 822.50 822.50 822.50 822.50 0.0M
2024-07-12 821.82 821.82 821.82 821.82 0.0M
2024-07-11 816.92 816.92 816.92 816.92 0.0M
2024-07-10 820.88 820.88 820.88 820.88 0.0M
2024-07-09 832.22 832.22 832.22 832.22 0.0M
2024-07-08 839.55 839.55 839.55 839.55 0.0M
2024-07-05 835.02 835.02 835.02 835.02 0.0M
2024-07-04 836.86 836.86 836.86 836.86 0.0M
2024-07-03 841.26 841.26 841.26 841.26 0.0M
2024-07-02 841.70 841.70 833.37 833.37 0.0M
2024-07-01 838.49 838.49 838.49 838.49 0.0M
2024-06-28 839.29 839.29 839.29 839.29 0.0M
2024-06-27 809.58 809.58 809.58 809.58 0.0M
2024-06-26 808.00 808.00 808.00 807.04 0.0M
2024-06-25 798.08 798.08 798.08 798.08 0.0M
2024-06-24 806.68 806.68 806.68 806.68 0.0M
2024-06-21 808.98 808.98 808.98 808.98 0.0M
2024-06-20 813.56 813.56 813.56 813.56 0.0M
2024-06-19 813.11 813.11 813.11 813.11 0.0M
2024-06-17 819.05 819.05 819.05 819.05 0.0M
2024-06-14 825.75 825.75 825.75 825.75 0.0M
2024-06-13 823.00 823.00 823.00 823.00 0.0M
2024-06-12 824.52 824.52 824.52 824.52 0.0M
2024-06-11 819.96 819.96 819.96 819.96 0.0M
2024-06-10 821.00 821.00 821.00 821.00 0.0M
2024-06-07 803.70 803.70 803.70 803.70 0.0M
2024-06-06 772.60 772.60 772.60 772.60 0.0M
2024-06-05 771.05 771.05 771.05 771.05 0.0M
2024-06-04 767.42 767.42 767.42 767.42 0.0M
2024-06-03 746.06 746.06 746.06 746.06 0.0M
2024-05-31 730.69 730.69 730.69 730.69 0.0M
2024-05-30 757.20 757.20 757.20 757.20 0.0M
2024-05-29 753.56 753.56 753.56 753.56 0.0M
2024-05-28 756.20 756.20 756.20 756.20 0.0M
2024-05-27 761.25 761.25 761.25 761.25 0.0M
2024-05-24 766.00 766.00 766.00 766.00 0.0M
2024-05-23 758.14 758.14 758.14 758.14 0.0M
2024-05-22 758.92 758.92 758.92 758.92 0.0M
2024-05-21 763.09 763.09 763.09 763.09 0.0M
2024-05-20 761.19 761.19 761.19 761.19 0.0M
2024-05-17 764.87 764.87 764.87 764.87 0.0M
2024-05-16 762.53 762.53 762.53 762.53 0.0M
2024-05-15 759.75 759.75 759.75 759.75 0.0M
2024-05-14 752.79 752.79 752.79 752.79 0.0M
2024-05-13 749.74 749.74 749.74 749.74 0.0M
2024-05-10 758.46 758.46 758.46 758.46 0.0M
2024-05-09 759.88 759.88 759.88 759.88 0.0M
2024-05-08 769.14 769.14 769.14 769.14 0.0M
2024-05-07 770.74 770.74 770.74 770.74 0.0M
2024-05-06 762.46 762.46 762.46 762.46 0.0M
2024-05-03 760.07 760.07 760.07 760.07 0.0M
2024-04-30 762.35 762.35 762.35 762.35 0.0M
2024-04-29 765.81 765.81 765.81 765.81 0.0M
2024-04-26 759.21 759.21 759.21 759.21 0.0M
2024-04-25 758.03 758.03 758.03 758.03 0.0M
2024-04-24 755.46 755.46 755.46 755.46 0.0M
2024-04-23 747.13 747.13 747.13 747.13 0.0M
2024-04-22 743.21 743.21 743.21 743.21 0.0M
2024-04-19 742.43 742.43 742.43 742.43 0.0M
2024-04-18 737.23 737.23 737.23 737.23 0.0M
2024-04-17 745.53 745.53 745.53 745.53 0.0M
2024-04-16 731.65 731.65 731.65 731.65 0.0M
2024-04-15 751.95 751.95 751.95 751.95 0.0M
2024-04-12 758.56 758.56 758.56 758.56 0.0M
2024-04-11 754.67 754.67 754.67 754.67 0.0M
2024-04-10 759.66 759.66 759.66 759.66 0.0M
2024-04-09 754.22 754.22 754.22 754.22 0.0M
2024-04-08 759.20 759.20 759.20 759.20 0.0M
2024-04-05 754.84 754.84 754.84 754.84 0.0M
2024-04-04 765.04 765.04 765.04 765.04 0.0M
2024-04-03 763.73 767.55 763.73 767.55 0.0M
2024-04-02 763.73 763.73 763.73 763.73 0.0M
2024-04-01 772.39 772.39 772.39 772.39 0.0M
2024-03-27 777.19 777.19 777.19 777.19 0.0M
2024-03-26 779.54 779.54 779.54 779.54 0.0M
2024-03-25 784.28 784.28 784.28 784.28 0.0M
2024-03-22 787.65 787.65 787.65 787.65 0.0M
2024-03-21 787.34 787.34 787.34 787.34 0.0M
2024-03-20 784.81 784.81 784.81 784.81 0.0M
2024-03-19 780.02 780.02 780.02 780.02 0.0M
2024-03-15 790.70 790.70 790.70 790.70 0.0M
2024-03-14 806.55 806.55 806.55 806.55 0.0M
2024-03-13 813.26 813.26 813.26 813.26 0.0M
2024-03-12 808.98 808.98 808.98 808.98 0.0M
2024-03-11 806.50 806.50 806.50 806.50 0.0M
2024-03-08 815.16 815.16 815.16 815.16 0.0M
2024-03-07 807.03 807.03 807.03 807.03 0.0M
2024-03-06 810.12 810.12 810.12 810.12 0.0M
2024-03-05 821.80 821.80 821.80 821.80 0.0M
2024-03-04 826.40 826.40 826.40 826.40 0.0M
2024-03-01 828.59 828.59 828.59 828.59 0.0M
2024-02-29 815.15 815.15 815.15 815.15 0.0M
2024-02-28 815.83 815.83 815.83 815.83 0.0M
2024-02-27 812.80 812.80 812.80 812.80 0.0M
2024-02-26 821.00 821.00 821.00 821.00 0.0M
2024-02-23 795.27 795.27 795.27 795.27 0.0M
2024-02-22 777.95 777.95 777.95 777.95 0.0M
2024-02-21 814.11 814.11 814.11 814.11 0.0M
2024-02-20 814.29 814.29 814.29 814.29 0.0M
2024-02-19 824.06 824.06 824.06 824.06 0.0M
2024-02-16 836.16 836.16 836.16 836.16 0.0M
2024-02-15 838.07 838.07 838.07 838.07 0.0M
2024-02-14 835.31 835.31 835.31 835.31 0.0M
2024-02-13 838.21 838.21 838.21 838.21 0.0M
2024-02-12 837.35 837.35 837.35 838.45 0.0M
2024-02-09 827.58 827.58 827.58 827.58 0.0M
2024-02-08 829.99 829.99 829.99 829.99 0.0M
2024-02-07 802.04 802.04 802.04 802.04 0.0M
2024-02-06 806.14 806.14 806.14 806.14 0.0M
2024-02-02 804.76 804.76 804.76 804.76 0.0M
2024-02-01 801.88 801.88 801.88 801.88 0.0M
2024-01-31 810.12 810.12 810.12 810.12 0.0M
2024-01-30 820.13 820.13 820.13 820.13 0.0M
2024-01-29 803.18 803.18 803.18 803.18 0.0M
2024-01-26 802.58 802.58 802.58 802.58 0.0M
2024-01-25 795.00 795.00 795.00 795.00 0.0M
2024-01-24 813.55 813.55 813.55 813.55 0.0M
2024-01-23 803.09 803.09 803.09 803.09 0.0M
2024-01-22 788.44 788.44 788.44 788.44 0.0M
2024-01-19 787.57 787.57 787.57 787.57 0.0M
2024-01-18 788.25 788.25 784.90 784.90 0.0M
2024-01-17 788.32 788.32 788.32 788.32 0.0M
2024-01-16 781.38 781.38 781.38 781.38 0.0M
2024-01-15 779.51 779.51 779.51 779.51 0.0M
2024-01-12 780.34 780.34 780.34 780.34 0.0M
2024-01-11 774.46 774.46 774.46 774.46 0.0M
2024-01-10 761.89 761.89 761.89 761.89 0.0M
2024-01-09 742.98 742.98 742.98 742.98 0.0M
2024-01-08 730.87 730.87 730.87 730.87 0.0M
2024-01-05 739.96 739.96 739.96 739.96 0.0M
2024-01-04 743.52 743.52 743.52 743.52 0.0M
2024-01-03 754.59 754.59 754.59 754.59 0.0M
2024-01-02 768.63 768.63 768.63 768.63 0.0M