iShares Cloud 5G and Tech ETF (IDAT) Exchange: NYSE ARCA

Data as of March 29, 2024

$29.57 ($0.13) 0.45%

iShares Cloud 5G and Tech ETF - Daily Information
Click for more stock information on iShares Cloud 5G and Tech ETF.
Daily Information Data
Date March 29, 2024
Open $29.57
Previous Close $29.57
High $29.57
Low $29.57
Adjusted Open $29.57
Previous Adjusted Close $29.57
Adjusted High $29.57
Adjusted Low $29.57

About iShares Cloud 5G and Tech ETF (IDAT)

iShares Cloud 5G and Tech ETF

Historical Stock Data for iShares Cloud 5G and Tech ETF (IDAT)

Date Open High Low Close Adj.Close Volume
2024-03-27 $29.57 $29.57 $29.57 $29.57 $29.57 25
2024-03-26 $29.58 $29.77 $29.43 $29.43 $29.43 615
2024-03-25 $29.29 $29.44 $29.29 $29.44 $29.44 541
2024-03-22 $29.42 $29.49 $29.42 $29.49 $29.49 1,456
2024-03-21 $29.61 $29.61 $29.46 $29.46 $29.46 261
2024-03-20 $29.07 $29.07 $29.07 $29.07 $29.07 102
2024-03-19 $28.50 $28.68 $28.29 $28.64 $28.64 2,551
2024-03-18 $28.96 $28.96 $28.70 $28.70 $28.70 1,177
2024-03-15 $28.63 $28.63 $28.63 $28.63 $28.63 43
2024-03-14 $29.33 $29.33 $28.78 $28.89 $28.89 890
2024-03-13 $29.51 $29.62 $29.36 $29.36 $29.36 2,519
2024-03-12 $29.67 $29.95 $29.44 $29.76 $29.76 2,860
2024-03-11 $29.54 $29.54 $29.54 $29.54 $29.54 252
2024-03-08 $30.34 $30.52 $29.81 $29.81 $29.81 2,688
2024-03-07 $30.21 $30.37 $30.21 $30.37 $30.37 551
2024-03-06 $30.01 $30.04 $30.01 $30.04 $30.04 1,249
2024-03-05 $29.53 $29.68 $29.53 $29.59 $29.59 2,833
2024-03-04 $29.99 $30.08 $29.99 $30.08 $30.08 1,129
2024-03-01 $29.32 $29.94 $29.32 $29.91 $29.91 3,373
2024-02-29 $29.01 $29.25 $29.01 $29.25 $29.25 1,152
2024-02-28 $28.50 $28.50 $28.50 $28.50 $28.50 82
2024-02-27 $28.64 $28.64 $28.59 $28.59 $28.59 174
2024-02-26 $28.58 $28.65 $28.58 $28.61 $28.61 1,031
2024-02-23 $28.52 $28.54 $28.46 $28.49 $28.49 6,384
2024-02-22 $28.23 $28.53 $28.21 $28.47 $28.47 2,058
2024-02-21 $27.66 $27.71 $27.48 $27.64 $27.64 1,309
2024-02-20 $27.71 $27.83 $27.71 $27.83 $27.83 191
2024-02-16 $28.10 $28.10 $28.10 $28.10 $28.10 176
2024-02-15 $28.56 $28.56 $28.44 $28.44 $28.44 448
2024-02-14 $28.30 $28.51 $28.30 $28.51 $28.51 1,755
2024-02-13 $28.30 $28.30 $27.91 $28.04 $28.04 2,214
2024-02-12 $29.14 $29.17 $28.89 $28.89 $28.89 767
2024-02-09 $28.82 $28.88 $28.82 $28.88 $28.88 291
2024-02-08 $28.49 $28.64 $28.48 $28.56 $28.56 3,018
2024-02-07 $28.14 $28.14 $28.09 $28.14 $28.14 477
2024-02-06 $28.05 $28.05 $27.83 $28.00 $28.00 1,668
2024-02-05 $28.00 $28.00 $27.70 $27.94 $27.94 1,807
2024-02-02 $27.85 $27.98 $27.81 $27.98 $27.98 1,216
2024-02-01 $27.75 $27.78 $27.49 $27.78 $27.78 2,575
2024-01-31 $27.84 $27.99 $27.62 $27.62 $27.62 12,929
2024-01-30 $28.09 $28.16 $28.01 $28.01 $28.01 1,189
2024-01-29 $28.02 $28.27 $28.01 $28.27 $28.27 1,173
2024-01-26 $28.12 $28.25 $27.89 $27.89 $27.89 2,540
2024-01-25 $28.48 $28.48 $28.18 $28.25 $28.25 2,058
2024-01-24 $28.52 $28.52 $28.11 $28.11 $28.11 2,047
2024-01-23 $28.28 $28.28 $28.28 $28.28 $28.28 24
2024-01-22 $28.20 $28.27 $28.16 $28.23 $28.23 2,403
2024-01-19 $27.61 $27.97 $27.61 $27.97 $27.97 558
2024-01-18 $27.31 $27.45 $27.31 $27.45 $27.45 612
2024-01-17 $26.74 $26.99 $26.74 $26.99 $26.99 533
2024-01-16 $27.24 $27.24 $27.24 $27.24 $27.24 150
2024-01-12 $27.39 $27.39 $27.31 $27.33 $27.33 1,142
2024-01-11 $27.28 $27.28 $27.28 $27.28 $27.28 97
2024-01-10 $27.09 $27.23 $27.08 $27.16 $27.16 4,532
2024-01-09 $26.88 $27.04 $26.88 $27.04 $27.04 1,218
2024-01-08 $26.84 $27.01 $26.84 $27.01 $27.01 1,016
2024-01-05 $26.60 $26.60 $26.41 $26.41 $26.41 407
2024-01-04 $26.34 $26.44 $26.34 $26.34 $26.34 2,258
2024-01-03 $26.76 $26.76 $26.46 $26.46 $26.46 1,305
2024-01-02 $27.32 $27.32 $26.80 $26.90 $26.90 6,317
2023-12-29 $27.77 $27.77 $27.58 $27.58 $27.58 2,984
2023-12-28 $27.78 $27.78 $27.76 $27.76 $27.76 812
2023-12-27 $27.71 $27.77 $27.68 $27.73 $27.73 2,885
2023-12-26 $27.65 $27.72 $27.60 $27.69 $27.69 3,573
2023-12-22 $27.45 $27.45 $27.44 $27.44 $27.44 311
2023-12-21 $27.18 $27.29 $27.09 $27.29 $27.29 705
2023-12-20 $27.14 $27.14 $26.75 $26.75 $26.75 639
2023-12-19 $27.33 $27.35 $27.29 $27.35 $27.21 1,028
2023-12-18 $27.30 $27.30 $27.20 $27.25 $27.11 1,616
2023-12-15 $27.27 $27.37 $27.13 $27.23 $27.09 5,469
2023-12-14 $26.80 $27.19 $26.80 $27.19 $27.05 9,907
2023-12-13 $26.20 $26.50 $26.20 $26.50 $26.37 236
2023-12-12 $26.01 $26.01 $25.99 $26.01 $25.88 465
2023-12-11 $25.91 $26.01 $25.86 $26.01 $25.88 1,060
2023-12-08 $25.72 $25.72 $25.50 $25.71 $25.58 832
2023-12-07 $25.38 $25.56 $25.36 $25.53 $25.40 748
2023-12-06 $25.56 $25.63 $25.26 $25.26 $25.13 858
2023-12-05 $25.48 $25.48 $25.38 $25.41 $25.28 2,711
2023-12-04 $25.38 $25.58 $25.38 $25.58 $25.45 845
2023-12-01 $25.25 $25.66 $25.25 $25.66 $25.53 1,130
2023-11-30 $25.47 $25.47 $25.27 $25.32 $25.19 1,007
2023-11-29 $25.50 $25.59 $25.42 $25.42 $25.30 897
2023-11-28 $24.82 $25.08 $24.82 $25.02 $24.89 706
2023-11-27 $24.95 $24.98 $24.86 $24.86 $24.73 1,926
2023-11-24 $24.85 $24.93 $24.85 $24.93 $24.80 248
2023-11-22 $24.96 $24.96 $24.88 $24.88 $24.75 2,529
2023-11-21 $24.94 $24.94 $24.75 $24.81 $24.68 1,129
2023-11-20 $24.95 $25.03 $24.95 $24.97 $24.84 910
2023-11-17 $24.65 $24.75 $24.64 $24.75 $24.75 792
2023-11-16 $24.66 $24.66 $24.38 $24.50 $24.50 2,186
2023-11-15 $24.77 $24.80 $24.76 $24.80 $24.80 430
2023-11-14 $24.36 $24.57 $24.34 $24.57 $24.57 1,482
2023-11-13 $23.59 $23.70 $23.59 $23.70 $23.70 804
2023-11-10 $23.26 $23.65 $23.26 $23.65 $23.65 2,665
2023-11-09 $23.45 $23.45 $23.16 $23.16 $23.16 515
2023-11-08 $23.48 $23.49 $23.45 $23.47 $23.47 1,368
2023-11-07 $23.44 $23.44 $23.44 $23.44 $23.44 217
2023-11-06 $23.12 $23.12 $23.12 $23.12 $23.12 156
2023-11-03 $23.02 $23.34 $23.02 $23.34 $23.34 729
2023-11-02 $22.71 $22.74 $22.59 $22.74 $22.74 2,779
2023-11-01 $22.45 $22.45 $22.38 $22.42 $22.42 738
2023-10-31 $22.05 $22.35 $22.05 $22.35 $22.35 1,127
2023-10-30 $22.20 $22.20 $21.98 $21.98 $21.98 836
2023-10-27 $22.07 $22.10 $21.86 $21.88 $21.88 4,028
2023-10-26 $21.93 $21.93 $21.81 $21.81 $21.81 214
2023-10-25 $22.42 $22.42 $21.95 $21.95 $21.95 1,100
2023-10-24 $22.42 $22.59 $22.36 $22.58 $22.58 6,464
2023-10-23 $22.23 $22.41 $22.22 $22.22 $22.22 6,118
2023-10-20 $22.58 $22.58 $22.40 $22.40 $22.40 1,760
2023-10-19 $23.10 $23.10 $22.80 $22.80 $22.80 734
2023-10-18 $23.17 $23.19 $23.05 $23.05 $23.05 1,490
2023-10-17 $23.36 $23.52 $23.36 $23.52 $23.52 378
2023-10-16 $23.64 $23.69 $23.63 $23.66 $23.66 1,804
2023-10-13 $23.71 $23.71 $23.26 $23.26 $23.26 987
2023-10-12 $23.91 $23.91 $23.58 $23.68 $23.68 1,681
2023-10-11 $23.87 $23.87 $23.79 $23.86 $23.86 426
2023-10-10 $23.80 $23.80 $23.80 $23.80 $23.80 115
2023-10-09 $23.29 $23.54 $23.24 $23.54 $23.54 1,241
2023-10-06 $23.53 $23.53 $23.53 $23.53 $23.53 128
2023-10-05 $23.05 $23.05 $23.05 $23.05 $23.05 35
2023-10-04 $23.11 $23.11 $23.10 $23.10 $23.10 619
2023-10-03 $22.95 $22.95 $22.95 $22.95 $22.95 114
2023-10-02 $23.56 $23.62 $23.47 $23.47 $23.47 828
2023-09-29 $23.69 $23.69 $23.48 $23.48 $23.48 245
2023-09-28 $23.02 $23.45 $23.02 $23.41 $23.41 6,051
2023-09-27 $22.95 $23.08 $22.95 $23.08 $23.08 445
2023-09-26 $22.89 $22.89 $22.89 $22.89 $22.89 29
2023-09-25 $23.16 $23.29 $23.16 $23.29 $23.29 2,114
2023-09-22 $23.36 $23.37 $23.25 $23.25 $23.25 263
2023-09-21 $23.15 $23.15 $23.15 $23.15 $23.15 172
2023-09-20 $23.67 $23.67 $23.67 $23.67 $23.67 9
2023-09-19 $23.92 $23.92 $23.84 $23.84 $23.84 200
2023-09-18 $24.06 $24.06 $24.02 $24.02 $24.02 706
2023-09-15 $24.15 $24.15 $24.15 $24.15 $24.15 7
2023-09-14 $24.41 $24.43 $24.41 $24.43 $24.43 308
2023-09-13 $24.17 $24.17 $24.17 $24.17 $24.17 65
2023-09-12 $24.40 $24.40 $24.31 $24.31 $24.31 261
2023-09-11 $24.48 $24.48 $24.48 $24.48 $24.48 570
2023-09-08 $24.30 $24.30 $24.29 $24.29 $24.29 376
2023-09-07 $24.15 $24.32 $24.15 $24.31 $24.31 1,755
2023-09-06 $24.64 $24.64 $24.64 $24.64 $24.64 133
2023-09-05 $24.74 $24.74 $24.74 $24.74 $24.74 271
2023-09-01 $24.91 $24.91 $24.76 $24.76 $24.76 773
2023-08-31 $24.44 $24.65 $24.44 $24.65 $24.65 777
2023-08-30 $24.42 $24.42 $24.42 $24.42 $24.42 191
2023-08-29 $24.27 $24.27 $24.27 $24.27 $24.27 147
2023-08-28 $23.90 $23.90 $23.86 $23.86 $23.86 243
2023-08-25 $23.61 $23.70 $23.61 $23.70 $23.70 335
2023-08-24 $24.36 $24.36 $23.58 $23.58 $23.58 1,102
2023-08-23 $23.98 $24.17 $23.98 $24.17 $24.17 215
2023-08-22 $23.73 $23.73 $23.73 $23.73 $23.73 187
2023-08-21 $23.44 $23.65 $23.44 $23.65 $23.65 666
2023-08-18 $23.14 $23.43 $23.14 $23.43 $23.43 942
2023-08-17 $23.33 $23.35 $23.33 $23.35 $23.35 229
2023-08-16 $23.90 $23.90 $23.59 $23.59 $23.59 135
2023-08-15 $23.88 $23.88 $23.88 $23.88 $23.88 398
2023-08-14 $23.98 $24.20 $23.98 $24.20 $24.20 186
2023-08-11 $24.01 $24.03 $24.01 $24.03 $24.03 213
2023-08-10 $24.47 $24.47 $24.24 $24.24 $24.24 687
2023-08-09 $24.55 $24.55 $24.24 $24.24 $24.24 1,084
2023-08-08 $24.51 $24.56 $24.26 $24.45 $24.45 1,134
2023-08-07 $24.75 $24.86 $24.74 $24.86 $24.86 670
2023-08-04 $24.91 $25.04 $24.74 $24.74 $24.74 620
2023-08-03 $24.60 $24.73 $24.60 $24.73 $24.73 348
2023-08-02 $25.17 $25.17 $24.78 $24.78 $24.78 987
2023-08-01 $25.56 $25.56 $25.54 $25.54 $25.54 509
2023-07-31 $25.39 $25.58 $25.39 $25.58 $25.58 1,383
2023-07-28 $25.19 $25.19 $25.19 $25.19 $25.19 410
2023-07-27 $25.43 $25.43 $24.95 $24.95 $24.95 1,628
2023-07-26 $25.10 $25.14 $24.97 $25.06 $25.06 6,435
2023-07-25 $25.15 $25.33 $25.15 $25.32 $25.32 687
2023-07-24 $25.05 $25.05 $25.05 $25.05 $25.05 19
2023-07-21 $25.16 $25.16 $25.03 $25.03 $25.03 783
2023-07-20 $25.29 $25.29 $24.92 $24.92 $24.92 1,104
2023-07-19 $25.54 $25.56 $25.54 $25.56 $25.56 295
2023-07-18 $25.31 $25.47 $25.27 $25.44 $25.44 7,714
2023-07-17 $25.03 $25.32 $25.03 $25.32 $25.32 412
2023-07-14 $25.20 $25.20 $25.09 $25.09 $25.09 338
2023-07-13 $25.54 $25.59 $25.52 $25.59 $25.59 692
2023-07-12 $25.21 $25.21 $24.97 $25.04 $25.04 6,345
2023-07-11 $24.61 $24.83 $24.61 $24.83 $24.83 1,666
2023-07-10 $24.39 $24.47 $24.39 $24.47 $24.47 2,177
2023-07-07 $24.05 $24.05 $24.05 $24.05 $24.05 196
2023-07-06 $23.71 $23.88 $23.71 $23.88 $23.88 2,714
2023-07-05 $24.39 $24.39 $24.27 $24.27 $24.27 626
2023-07-03 $24.50 $24.50 $24.50 $24.50 $24.50 38
2023-06-30 $24.51 $24.51 $24.37 $24.37 $24.37 1,366
2023-06-29 $24.07 $24.12 $23.95 $24.05 $24.05 3,086
2023-06-28 $24.04 $24.10 $23.96 $23.96 $23.96 463
2023-06-27 $23.92 $23.92 $23.92 $23.92 $23.92 203
2023-06-26 $23.41 $23.54 $23.41 $23.47 $23.47 1,643
2023-06-23 $23.44 $23.48 $23.39 $23.39 $23.39 525
2023-06-22 $23.89 $23.90 $23.85 $23.85 $23.85 478
2023-06-21 $23.90 $23.91 $23.90 $23.91 $23.91 174
2023-06-20 $24.36 $24.40 $24.36 $24.36 $24.36 286
2023-06-16 $24.57 $24.57 $24.57 $24.57 $24.57 256
2023-06-15 $24.55 $24.84 $24.55 $24.84 $24.84 983
2023-06-14 $24.69 $24.81 $24.50 $24.76 $24.76 3,861
2023-06-13 $24.68 $24.68 $24.68 $24.68 $24.68 234
2023-06-12 $23.81 $24.28 $23.81 $24.26 $24.26 6,870
2023-06-09 $23.69 $23.69 $23.69 $23.69 $23.69 109
2023-06-08 $23.70 $23.70 $23.70 $23.70 $23.70 335
2023-06-07 $23.56 $23.56 $23.56 $23.56 $23.56 85
2023-06-06 $23.49 $23.83 $23.49 $23.77 $23.72 974
2023-06-05 $23.65 $23.65 $23.65 $23.65 $23.65 216
2023-06-02 $23.67 $23.90 $23.67 $23.90 $23.90 1,683
2023-06-01 $23.59 $23.65 $23.54 $23.54 $23.54 1,430
2023-05-31 $23.15 $23.35 $23.14 $23.35 $23.35 958
2023-05-30 $23.36 $23.36 $23.26 $23.28 $23.28 1,019
2023-05-26 $22.40 $23.03 $22.40 $23.03 $23.03 413
2023-05-25 $22.20 $22.22 $22.20 $22.22 $22.22 216
2023-05-24 $21.95 $21.95 $21.83 $21.83 $21.83 436
2023-05-23 $22.14 $22.14 $22.14 $22.14 $22.14 272
2023-05-22 $22.35 $22.35 $22.35 $22.35 $22.35 294
2023-05-19 $22.10 $22.10 $22.10 $22.10 $22.10 195
2023-05-18 $21.69 $22.08 $21.69 $22.08 $22.08 1,891
2023-05-17 $21.31 $21.71 $21.31 $21.71 $21.71 637
2023-05-16 $21.45 $21.45 $21.30 $21.30 $21.30 2,483
2023-05-15 $21.45 $21.50 $21.45 $21.50 $21.50 316
2023-05-12 $21.22 $21.22 $21.16 $21.16 $21.16 499
2023-05-11 $21.16 $21.16 $21.16 $21.16 $21.16 20
2023-05-10 $21.40 $21.41 $21.33 $21.39 $21.39 1,096
2023-05-09 $21.29 $21.34 $21.29 $21.34 $21.34 574
2023-05-08 $21.51 $21.51 $21.51 $21.51 $21.51 99
2023-05-05 $21.20 $21.48 $21.20 $21.44 $21.44 3,440
2023-05-04 $21.03 $21.03 $20.52 $21.02 $21.02 1,030
2023-05-03 $21.19 $21.19 $21.03 $21.03 $21.03 1,305
2023-05-02 $21.14 $21.14 $21.14 $21.14 $21.14 141
2023-05-01 $21.70 $21.70 $21.62 $21.62 $21.62 376
2023-04-28 $21.59 $21.73 $21.51 $21.73 $21.73 2,656
2023-04-27 $21.60 $21.74 $21.60 $21.74 $21.74 885
2023-04-26 $21.74 $21.74 $21.57 $21.60 $21.60 729
2023-04-25 $21.93 $21.93 $21.47 $21.47 $21.47 2,953
2023-04-24 $22.32 $22.33 $22.05 $22.13 $22.13 3,951
2023-04-21 $22.23 $22.25 $22.23 $22.25 $22.25 649
2023-04-20 $22.30 $22.30 $22.30 $22.30 $22.30 5
2023-04-19 $22.68 $22.68 $22.66 $22.66 $22.66 166
2023-04-18 $22.87 $22.99 $22.87 $22.99 $22.99 253
2023-04-17 $22.96 $23.09 $22.96 $23.09 $23.09 412
2023-04-14 $23.03 $23.05 $23.02 $23.05 $23.05 470
2023-04-13 $23.28 $23.28 $23.23 $23.23 $23.23 156
2023-04-12 $23.19 $23.20 $22.93 $22.93 $22.93 2,139
2023-04-11 $23.09 $23.10 $23.03 $23.03 $23.03 4,207
2023-04-10 $22.84 $23.03 $22.84 $23.03 $23.03 1,126
2023-04-06 $22.75 $22.88 $22.72 $22.87 $22.87 1,416
2023-04-05 $22.98 $22.98 $22.92 $22.92 $22.92 246
2023-04-04 $23.29 $23.29 $23.29 $23.29 $23.29 39
2023-04-03 $23.56 $23.62 $23.39 $23.52 $23.52 969
2023-03-31 $23.28 $23.71 $23.28 $23.71 $23.71 929
2023-03-30 $23.23 $23.24 $23.23 $23.23 $23.23 5,011
2023-03-29 $22.75 $22.94 $22.75 $22.94 $22.94 431
2023-03-28 $22.49 $22.49 $22.49 $22.49 $22.49 1
2023-03-27 $22.69 $22.73 $22.55 $22.55 $22.55 1,286
2023-03-24 $22.64 $22.64 $22.61 $22.61 $22.61 684
2023-03-23 $22.86 $22.86 $22.71 $22.71 $22.71 261
2023-03-22 $22.83 $22.83 $22.44 $22.44 $22.44 108
2023-03-21 $22.58 $22.78 $22.58 $22.78 $22.78 3,039
2023-03-20 $22.29 $22.41 $22.29 $22.41 $22.41 1,073
2023-03-17 $22.24 $22.24 $22.24 $22.24 $22.24 197
2023-03-16 $22.46 $22.46 $22.46 $22.46 $22.46 35
2023-03-15 $21.89 $21.96 $21.80 $21.96 $21.96 2,207
2023-03-14 $22.27 $22.34 $22.27 $22.32 $22.32 1,321
2023-03-13 $22.03 $22.03 $22.03 $22.03 $22.03 367
2023-03-10 $22.28 $22.28 $22.03 $22.03 $22.03 212
2023-03-09 $22.63 $22.63 $22.60 $22.60 $22.60 880
2023-03-08 $22.91 $23.15 $22.91 $23.09 $23.09 886
2023-03-07 $22.89 $22.89 $22.89 $22.89 $22.89 279
2023-03-06 $23.54 $23.54 $23.28 $23.28 $23.28 356
2023-03-03 $23.42 $23.43 $23.42 $23.43 $23.43 126
2023-03-02 $22.63 $22.97 $22.62 $22.97 $22.97 1,366
2023-03-01 $23.04 $23.04 $22.97 $22.97 $22.97 405
2023-02-28 $22.77 $22.97 $22.77 $22.97 $22.97 586
2023-02-27 $22.98 $22.98 $22.87 $22.87 $22.87 107
2023-02-24 $22.88 $22.88 $22.77 $22.77 $22.77 237
2023-02-23 $23.13 $23.28 $23.13 $23.28 $23.28 396
2023-02-22 $23.02 $23.07 $22.99 $22.99 $22.99 1,393
2023-02-21 $23.47 $23.47 $23.12 $23.12 $23.12 1,027
2023-02-17 $23.99 $23.99 $23.75 $23.81 $23.81 922
2023-02-16 $24.21 $24.22 $24.17 $24.17 $24.17 15,552
2023-02-15 $24.17 $24.48 $24.17 $24.48 $24.48 1,984
2023-02-14 $24.05 $24.26 $24.04 $24.26 $24.26 2,087
2023-02-13 $23.97 $23.97 $23.97 $23.97 $23.97 154
2023-02-10 $23.74 $23.74 $23.53 $23.63 $23.63 1,092
2023-02-09 $24.27 $24.27 $23.84 $23.84 $23.84 1,187
2023-02-08 $24.03 $24.03 $23.95 $23.95 $23.95 504
2023-02-07 $23.84 $24.06 $23.84 $24.06 $24.06 207
2023-02-06 $23.70 $23.70 $23.56 $23.56 $23.56 712
2023-02-03 $24.33 $24.33 $24.00 $24.02 $24.02 1,203
2023-02-02 $24.70 $24.79 $24.54 $24.54 $24.54 1,252
2023-02-01 $23.43 $23.96 $23.37 $23.96 $23.96 1,639
2023-01-31 $23.29 $23.29 $23.29 $23.29 $23.29 100
2023-01-30 $23.04 $23.17 $22.98 $22.98 $22.98 1,760
2023-01-27 $23.07 $23.39 $23.06 $23.30 $23.30 3,365
2023-01-26 $23.23 $23.23 $22.99 $23.23 $23.23 2,209
2023-01-25 $22.48 $22.82 $22.38 $22.82 $22.82 1,218
2023-01-24 $22.81 $22.83 $22.79 $22.82 $22.82 1,028
2023-01-23 $22.43 $22.97 $22.43 $22.97 $22.97 6,269
2023-01-20 $22.32 $22.32 $22.32 $22.32 $22.32 2
2023-01-19 $22.17 $22.17 $21.91 $21.91 $21.91 31,618
2023-01-18 $22.78 $22.78 $22.31 $22.31 $22.31 10,172
2023-01-17 $22.45 $22.57 $22.42 $22.57 $22.57 9,975
2023-01-13 $22.20 $22.43 $22.20 $22.42 $22.42 722
2023-01-12 $22.24 $22.36 $22.15 $22.36 $22.36 1,489
2023-01-11 $22.16 $22.18 $22.15 $22.16 $22.16 8,494
2023-01-10 $21.70 $21.89 $21.70 $21.89 $21.89 107
2023-01-09 $21.68 $21.68 $21.68 $21.68 $21.68 24
2023-01-06 $21.13 $21.42 $21.11 $21.42 $21.42 648
2023-01-05 $21.06 $21.06 $20.79 $20.79 $20.79 1,643
2023-01-04 $21.26 $21.35 $21.09 $21.28 $21.28 1,316
2023-01-03 $21.01 $21.11 $20.98 $20.98 $20.98 821
2022-12-30 $20.83 $20.96 $20.74 $20.96 $20.96 6,666
2022-12-29 $21.01 $21.04 $21.01 $21.04 $21.04 284
2022-12-28 $20.48 $20.48 $20.39 $20.40 $20.40 1,708
2022-12-27 $20.60 $20.69 $20.60 $20.69 $20.69 2,965
2022-12-23 $20.84 $20.88 $20.84 $20.88 $20.88 552
2022-12-22 $21.09 $21.09 $20.93 $20.93 $20.93 507
2022-12-21 $21.34 $21.34 $21.34 $21.34 $21.34 352
2022-12-20 $21.14 $21.14 $21.14 $21.14 $21.14 142
2022-12-19 $21.14 $21.14 $21.14 $21.14 $21.14 28
2022-12-16 $21.63 $21.63 $21.41 $21.53 $21.53 575
2022-12-15 $21.79 $21.80 $21.76 $21.76 $21.76 3,242
2022-12-14 $22.50 $22.56 $22.50 $22.56 $22.56 104
2022-12-13 $23.20 $23.27 $22.67 $22.67 $22.67 1,964
2022-12-12 $22.23 $22.47 $22.23 $22.47 $22.36 297
2022-12-09 $22.35 $22.35 $22.17 $22.17 $22.05 159
2022-12-08 $21.80 $22.29 $21.80 $22.22 $22.11 400
2022-12-07 $21.77 $21.92 $21.70 $21.73 $21.62 866
2022-12-06 $22.22 $22.22 $21.74 $21.88 $21.77 2,050
2022-12-05 $22.45 $22.45 $22.13 $22.19 $22.08 408
2022-12-02 $22.36 $22.58 $22.36 $22.58 $22.46 641
2022-12-01 $22.76 $22.76 $22.59 $22.73 $22.61 4,125
2022-11-30 $21.73 $22.52 $21.73 $22.52 $22.40 526
2022-11-29 $21.61 $21.64 $21.57 $21.61 $21.50 1,001
2022-11-28 $21.99 $21.99 $21.65 $21.65 $21.54 1,243
2022-11-25 $22.20 $22.20 $22.16 $22.16 $22.04 1,029
2022-11-23 $21.96 $22.22 $21.96 $22.21 $22.10 1,311
2022-11-22 $21.80 $22.07 $21.80 $22.07 $21.96 4,221
2022-11-21 $21.85 $21.85 $21.71 $21.71 $21.60 733
2022-11-18 $21.87 $21.95 $21.85 $21.95 $21.83 521
2022-11-17 $21.93 $21.93 $21.88 $21.88 $21.76 100
2022-11-16 $22.14 $22.16 $21.91 $21.91 $21.80 5,391
2022-11-15 $22.56 $22.62 $22.27 $22.39 $22.27 1,394
2022-11-14 $22.08 $22.15 $21.90 $21.91 $21.80 1,800
2022-11-11 $21.90 $22.08 $21.90 $22.05 $21.93 10,326
2022-11-10 $20.93 $21.43 $20.93 $21.43 $21.32 562
2022-11-09 $19.98 $19.98 $19.98 $19.98 $19.88 1,201
2022-11-08 $20.18 $20.40 $20.18 $20.34 $20.23 5,930
2022-11-07 $19.82 $19.94 $19.82 $19.94 $19.83 1,509
2022-11-04 $19.73 $19.77 $19.60 $19.77 $19.67 1,548
2022-11-03 $19.26 $19.26 $19.26 $19.26 $19.16 562
2022-11-02 $20.05 $20.05 $19.50 $19.50 $19.40 433
2022-11-01 $20.00 $20.04 $20.00 $20.03 $19.93 1,041
2022-10-31 $19.91 $19.92 $19.82 $19.82 $19.72 4,631
2022-10-28 $19.58 $20.03 $19.58 $20.03 $19.92 289
2022-10-27 $19.76 $19.76 $19.64 $19.64 $19.53 113
2022-10-26 $19.85 $19.85 $19.85 $19.85 $19.75 217
2022-10-25 $19.91 $19.98 $19.91 $19.98 $19.88 515
2022-10-24 $19.60 $19.63 $19.60 $19.63 $19.53 341
2022-10-21 $19.50 $19.61 $19.50 $19.61 $19.51 606
2022-10-20 $19.46 $19.46 $19.02 $19.13 $19.03 3,778
2022-10-19 $19.19 $19.19 $19.19 $19.19 $19.09 182
2022-10-18 $19.75 $19.75 $19.43 $19.43 $19.33 920
2022-10-17 $19.20 $19.28 $19.18 $19.28 $19.18 2,514
2022-10-14 $19.15 $19.15 $18.70 $18.70 $18.60 498
2022-10-13 $18.13 $19.16 $18.13 $19.10 $19.00 876
2022-10-12 $18.65 $18.65 $18.65 $18.65 $18.56 40
2022-10-11 $18.78 $18.78 $18.78 $18.78 $18.68 552
2022-10-10 $19.29 $19.29 $19.17 $19.17 $19.07 2,105
2022-10-07 $19.66 $19.66 $19.66 $19.66 $19.66 161
2022-10-06 $20.60 $20.60 $20.46 $20.50 $20.50 5,871
2022-10-05 $20.66 $20.66 $20.66 $20.66 $20.66 14
2022-10-04 $20.56 $20.59 $20.56 $20.59 $20.59 438
2022-10-03 $19.63 $19.78 $19.62 $19.78 $19.78 4,476
2022-09-30 $19.62 $19.62 $19.20 $19.20 $19.20 5,511
2022-09-29 $19.24 $19.34 $19.24 $19.34 $19.34 137
2022-09-28 $19.49 $19.86 $19.49 $19.86 $19.86 366
2022-09-27 $19.53 $19.53 $19.53 $19.53 $19.53 204
2022-09-26 $19.57 $19.57 $19.39 $19.40 $19.40 1,071
2022-09-23 $19.77 $19.77 $19.50 $19.57 $19.57 548
2022-09-22 $20.04 $20.04 $20.04 $20.04 $20.04 282
2022-09-21 $20.41 $20.41 $20.41 $20.41 $20.41 295
2022-09-20 $20.57 $20.57 $20.57 $20.57 $20.57 227
2022-09-19 $20.75 $20.87 $20.74 $20.87 $20.87 4,098
2022-09-16 $20.53 $20.79 $20.53 $20.79 $20.79 2,161
2022-09-15 $20.91 $20.91 $20.83 $20.90 $20.90 777
2022-09-14 $21.11 $21.13 $21.11 $21.13 $21.13 1,062
2022-09-13 $21.30 $21.31 $21.04 $21.06 $21.06 2,206
2022-09-12 $21.95 $22.02 $21.95 $22.02 $22.02 501
2022-09-09 $21.60 $21.83 $21.60 $21.83 $21.83 118
2022-09-08 $20.96 $21.41 $20.96 $21.37 $21.37 1,504
2022-09-07 $20.94 $21.20 $20.92 $21.20 $21.20 4,638
2022-09-06 $21.04 $21.04 $20.84 $20.87 $20.87 620
2022-09-02 $21.02 $21.02 $21.02 $21.02 $21.02 129
2022-09-01 $21.20 $21.20 $21.20 $21.20 $21.20 89
2022-08-31 $21.52 $21.52 $21.52 $21.52 $21.52 628
2022-08-30 $21.86 $21.86 $21.52 $21.59 $21.59 1,124
2022-08-29 $21.79 $21.79 $21.69 $21.70 $21.70 1,164
2022-08-26 $22.81 $22.81 $22.01 $22.01 $22.01 546
2022-08-25 $22.46 $22.81 $22.46 $22.81 $22.81 511
2022-08-24 $22.21 $22.31 $22.21 $22.31 $22.31 536
2022-08-23 $22.27 $22.27 $22.27 $22.27 $22.27 13
2022-08-22 $22.55 $22.55 $22.17 $22.18 $22.18 1,675
2022-08-19 $23.11 $23.11 $22.77 $22.80 $22.80 881
2022-08-18 $23.22 $23.22 $23.21 $23.21 $23.21 217
2022-08-17 $22.97 $22.97 $22.82 $22.82 $22.82 452
2022-08-16 $23.15 $23.31 $23.15 $23.27 $23.27 745
2022-08-15 $23.27 $23.36 $23.27 $23.36 $23.36 1,056
2022-08-12 $23.08 $23.28 $23.08 $23.28 $23.28 735
2022-08-11 $22.93 $22.93 $22.93 $22.93 $22.93 170
2022-08-10 $22.70 $22.95 $22.70 $22.95 $22.95 1,503
2022-08-09 $22.60 $22.60 $22.20 $22.29 $22.29 994
2022-08-08 $22.88 $22.88 $22.75 $22.75 $22.75 338
2022-08-05 $22.72 $22.86 $22.72 $22.86 $22.86 1,394
2022-08-04 $22.86 $22.86 $22.86 $22.86 $22.86 332
2022-08-03 $22.64 $22.78 $22.64 $22.78 $22.78 778
2022-08-02 $22.30 $22.30 $22.30 $22.30 $22.30 144
2022-08-01 $22.34 $22.53 $22.23 $22.44 $22.44 733
2022-07-29 $22.36 $22.45 $22.36 $22.45 $22.45 668
2022-07-28 $22.11 $22.36 $22.11 $22.35 $22.35 363
2022-07-27 $21.82 $22.14 $21.82 $22.14 $22.14 1,861
2022-07-26 $21.68 $21.68 $21.44 $21.44 $21.44 490
2022-07-25 $21.73 $21.73 $21.73 $21.73 $21.73 13
2022-07-22 $21.73 $21.73 $21.73 $21.73 $21.73 26
2022-07-21 $21.89 $22.14 $21.89 $22.14 $22.14 1,548
2022-07-20 $21.67 $21.71 $21.58 $21.70 $21.70 1,011
2022-07-19 $21.20 $21.35 $21.20 $21.35 $21.35 1,422
2022-07-18 $20.73 $20.73 $20.73 $20.73 $20.73 92
2022-07-15 $20.60 $20.82 $20.60 $20.82 $20.82 570
2022-07-14 $20.26 $20.46 $20.15 $20.46 $20.46 733
2022-07-13 $20.09 $20.51 $20.09 $20.50 $20.50 3,341
2022-07-12 $20.55 $20.56 $20.43 $20.43 $20.43 583
2022-07-11 $20.74 $20.74 $20.51 $20.51 $20.51 3,505
2022-07-08 $20.94 $20.95 $20.76 $20.95 $20.95 461
2022-07-07 $20.43 $20.85 $20.43 $20.82 $20.82 2,794
2022-07-06 $20.22 $20.22 $20.22 $20.22 $20.22 94
2022-07-05 $19.76 $20.17 $19.76 $20.17 $20.17 968
2022-07-01 $20.04 $20.09 $19.91 $20.09 $20.09 2,397
2022-06-30 $20.25 $20.33 $20.25 $20.25 $20.25 513
2022-06-29 $20.52 $20.52 $20.49 $20.52 $20.52 352
2022-06-28 $21.21 $21.21 $20.73 $20.73 $20.73 2,358
2022-06-27 $21.39 $21.39 $21.17 $21.17 $21.17 1,796
2022-06-24 $20.83 $21.29 $20.83 $21.29 $21.29 8,120
2022-06-23 $20.51 $20.61 $20.40 $20.61 $20.61 2,333
2022-06-22 $20.34 $20.64 $20.34 $20.47 $20.47 1,878
2022-06-21 $20.62 $20.77 $20.62 $20.66 $20.66 3,291
2022-06-17 $20.32 $20.35 $20.01 $20.27 $20.27 1,938
2022-06-16 $20.49 $20.49 $19.95 $20.01 $20.01 7,091
2022-06-15 $20.90 $21.18 $20.90 $21.03 $21.03 931
2022-06-14 $20.87 $20.87 $20.60 $20.69 $20.69 2,324
2022-06-13 $21.04 $21.04 $20.62 $20.64 $20.64 1,118
2022-06-10 $22.07 $22.17 $21.65 $21.71 $21.71 4,723
2022-06-09 $22.73 $22.73 $22.33 $22.33 $22.33 731
2022-06-08 $23.09 $23.10 $22.88 $22.91 $22.85 6,399
2022-06-07 $22.80 $23.18 $22.77 $23.18 $23.12 3,420
2022-06-06 $23.21 $23.32 $22.95 $22.99 $22.93 3,121
2022-06-03 $23.07 $23.13 $22.98 $23.04 $22.97 2,481
2022-06-02 $22.85 $23.48 $22.85 $23.48 $23.42 3,357
2022-06-01 $22.90 $22.90 $22.62 $22.78 $22.72 1,414
2022-05-31 $23.11 $23.11 $22.93 $22.96 $22.90 2,660
2022-05-27 $22.65 $22.99 $22.64 $22.99 $22.93 3,468
2022-05-26 $22.13 $22.44 $22.13 $22.37 $22.31 3,302
2022-05-25 $21.74 $22.04 $21.74 $22.04 $21.98 2,006
2022-05-24 $21.91 $22.02 $21.59 $21.77 $21.71 19,291
2022-05-23 $22.21 $22.24 $22.06 $22.20 $22.14 3,224
2022-05-20 $22.07 $22.07 $21.50 $22.06 $22.00 392
2022-05-19 $22.04 $22.30 $21.99 $22.06 $22.00 607
2022-05-18 $22.54 $22.54 $21.86 $21.89 $21.84 724
2022-05-17 $22.51 $22.73 $22.35 $22.72 $22.66 571
2022-05-16 $22.36 $22.37 $22.10 $22.10 $22.04 2,993
2022-05-13 $21.83 $22.51 $21.83 $22.45 $22.39 7,653
2022-05-12 $21.34 $21.68 $21.34 $21.61 $21.56 1,218
2022-05-11 $21.80 $22.20 $21.47 $21.47 $21.41 12,297
2022-05-10 $22.30 $22.33 $21.82 $22.14 $22.08 2,096
2022-05-09 $22.44 $22.48 $21.86 $21.86 $21.80 3,384
2022-05-06 $23.00 $23.10 $22.84 $22.84 $22.78 4,611
2022-05-05 $24.05 $24.05 $23.24 $23.24 $23.18 1,758
2022-05-04 $23.60 $24.38 $23.60 $24.38 $24.32 221
2022-05-03 $23.80 $23.81 $23.80 $23.81 $23.74 157
2022-05-02 $23.41 $23.76 $23.24 $23.76 $23.70 1,250
2022-04-29 $24.08 $24.08 $23.37 $23.37 $23.31 1,970
2022-04-28 $23.79 $24.14 $23.50 $24.14 $24.08 4,419
2022-04-27 $23.55 $23.58 $23.42 $23.42 $23.36 5,404
2022-04-26 $23.92 $23.92 $23.67 $23.67 $23.61 517
2022-04-25 $24.04 $24.06 $24.00 $24.00 $23.94 1,108
2022-04-22 $24.25 $24.25 $24.08 $24.08 $24.02 264
2022-04-21 $25.15 $25.17 $24.58 $24.58 $24.52 364
2022-04-20 $25.26 $25.31 $25.13 $25.13 $25.06 534
2022-04-19 $25.11 $25.11 $25.11 $25.11 $25.04 76
2022-04-18 $24.57 $24.84 $24.57 $24.64 $24.58 1,192
2022-04-14 $24.95 $24.95 $24.73 $24.73 $24.67 517
2022-04-13 $24.81 $25.22 $24.81 $25.22 $25.15 671
2022-04-12 $24.70 $24.70 $24.70 $24.70 $24.63 385
2022-04-11 $24.92 $24.92 $24.77 $24.77 $24.71 1,473
2022-04-08 $25.22 $25.23 $25.01 $25.05 $24.98 4,757
2022-04-07 $25.32 $25.44 $25.18 $25.34 $25.27 1,774
2022-04-06 $25.67 $25.69 $25.38 $25.47 $25.40 9,925
2022-04-05 $26.76 $26.76 $26.04 $26.06 $25.99 898
2022-04-04 $26.79 $26.79 $26.79 $26.79 $26.72 84
2022-04-01 $26.50 $26.53 $26.50 $26.53 $26.46 214
2022-03-31 $26.71 $26.71 $26.56 $26.56 $26.48 329
2022-03-30 $27.24 $27.24 $26.89 $26.89 $26.81 393
2022-03-29 $27.26 $27.36 $27.23 $27.33 $27.26 2,563
2022-03-28 $26.63 $26.80 $26.61 $26.80 $26.73 405
2022-03-25 $26.59 $26.77 $26.59 $26.77 $26.69 321
2022-03-24 $26.36 $26.79 $26.35 $26.79 $26.71 1,931
2022-03-23 $26.21 $26.26 $26.19 $26.19 $26.12 911
2022-03-22 $26.62 $26.62 $26.59 $26.59 $26.52 385
2022-03-21 $26.27 $26.27 $26.27 $26.27 $26.20 55
2022-03-18 $25.84 $26.45 $25.84 $26.45 $26.37 437
2022-03-17 $25.70 $25.97 $25.70 $25.97 $25.90 1,012
2022-03-16 $25.03 $25.55 $25.03 $25.55 $25.48 853
2022-03-15 $24.40 $24.63 $24.40 $24.63 $24.56 945
2022-03-14 $24.73 $24.73 $24.15 $24.18 $24.11 858
2022-03-11 $25.06 $25.06 $24.64 $24.64 $24.57 510
2022-03-10 $25.00 $25.16 $25.00 $25.16 $25.09 428
2022-03-09 $25.15 $25.51 $25.12 $25.42 $25.35 1,178
2022-03-08 $24.39 $24.69 $24.25 $24.56 $24.50 6,420
2022-03-07 $25.33 $25.33 $24.38 $24.38 $24.31 3,224
2022-03-04 $25.67 $25.67 $25.32 $25.45 $25.38 2,694
2022-03-03 $26.18 $26.30 $26.01 $26.03 $25.96 887
2022-03-02 $25.94 $26.43 $25.94 $26.43 $26.35 923
2022-03-01 $26.34 $26.35 $25.94 $25.94 $25.87 13,362
2022-02-28 $26.57 $26.57 $26.29 $26.50 $26.43 583
2022-02-25 $26.24 $26.74 $26.24 $26.74 $26.67 5,658
2022-02-24 $25.01 $26.23 $24.45 $26.23 $26.16 27,584
2022-02-23 $26.18 $26.22 $25.74 $25.74 $25.67 1,204
2022-02-22 $26.27 $26.27 $25.96 $26.12 $26.05 853
2022-02-18 $26.50 $26.50 $26.30 $26.43 $26.36 3,315
2022-02-17 $27.26 $27.26 $26.74 $26.74 $26.67 545
2022-02-16 $27.37 $27.61 $27.37 $27.55 $27.48 2,764
2022-02-15 $27.18 $27.52 $27.18 $27.52 $27.45 439
2022-02-14 $26.71 $26.71 $26.69 $26.69 $26.62 323
2022-02-11 $27.63 $27.63 $26.83 $26.83 $26.76 807
2022-02-10 $28.21 $28.21 $27.59 $27.64 $27.57 704
2022-02-09 $27.80 $28.02 $27.79 $28.02 $27.94 3,884
2022-02-08 $26.97 $27.60 $26.97 $27.60 $27.53 1,868
2022-02-07 $27.19 $27.19 $27.11 $27.11 $27.04 697
2022-02-04 $27.04 $27.30 $27.04 $27.28 $27.21 759
2022-02-03 $27.42 $27.49 $27.13 $27.13 $27.06 584
2022-02-02 $27.99 $27.99 $27.87 $27.96 $27.89 976
2022-02-01 $27.67 $27.84 $27.67 $27.84 $27.76 1,337
2022-01-31 $26.72 $27.59 $26.72 $27.59 $27.52 3,268
2022-01-28 $26.16 $26.55 $25.70 $26.55 $26.48 2,281
2022-01-27 $26.93 $26.97 $26.14 $26.18 $26.11 1,750
2022-01-26 $27.01 $27.24 $26.49 $26.63 $26.56 4,629
2022-01-25 $26.86 $26.93 $26.55 $26.70 $26.63 1,190
2022-01-24 $26.46 $27.26 $25.90 $27.26 $27.19 63,352
2022-01-21 $27.12 $27.49 $26.92 $26.92 $26.85 8,495
2022-01-20 $28.11 $28.25 $27.43 $27.44 $27.37 7,785
2022-01-19 $28.42 $28.54 $27.99 $27.99 $27.91 9,332
2022-01-18 $28.59 $28.69 $28.39 $28.39 $28.32 3,021
2022-01-14 $28.77 $28.93 $28.59 $28.93 $28.85 16,479
2022-01-13 $29.70 $29.70 $28.94 $28.94 $28.86 2,702
2022-01-12 $29.76 $29.76 $29.51 $29.51 $29.43 2,231
2022-01-11 $28.99 $29.45 $28.96 $29.43 $29.35 5,511
2022-01-10 $28.68 $29.06 $28.41 $29.06 $28.99 13,698
2022-01-07 $29.28 $29.43 $29.00 $29.07 $28.99 11,895
2022-01-06 $29.15 $29.51 $29.11 $29.33 $29.25 8,937
2022-01-05 $30.10 $30.14 $29.51 $29.51 $29.43 3,176
2022-01-04 $29.91 $30.20 $29.82 $30.15 $30.07 6,518
2022-01-03 $30.12 $30.18 $29.90 $30.15 $30.07 4,757
2021-12-31 $30.16 $30.19 $30.02 $30.02 $29.94 1,198
2021-12-30 $30.35 $30.35 $30.08 $30.08 $30.00 3,403
2021-12-29 $30.23 $30.23 $30.21 $30.21 $30.13 1,266
2021-12-28 $30.41 $30.41 $30.13 $30.20 $30.11 4,563
2021-12-27 $30.01 $30.36 $30.01 $30.36 $30.28 9,314
2021-12-23 $29.90 $30.02 $29.90 $29.94 $29.86 4,295
2021-12-22 $29.41 $29.71 $29.40 $29.70 $29.62 5,610
2021-12-21 $29.10 $29.45 $29.10 $29.43 $29.35 2,746
2021-12-20 $29.49 $29.49 $28.51 $28.58 $28.50 2,994
2021-12-17 $28.62 $29.04 $28.62 $28.90 $28.82 1,207
2021-12-16 $29.74 $29.76 $28.76 $28.77 $28.69 3,176
2021-12-15 $28.76 $29.48 $28.66 $29.48 $29.40 3,096
2021-12-14 $28.75 $28.79 $28.48 $28.67 $28.59 3,317
2021-12-13 $29.40 $29.40 $29.05 $29.05 $28.97 2,622
2021-12-10 $29.56 $29.69 $29.49 $29.51 $29.29 2,810
2021-12-09 $29.58 $29.63 $29.35 $29.35 $29.14 1,599
2021-12-08 $29.55 $29.68 $29.55 $29.65 $29.43 1,757
2021-12-07 $29.00 $29.74 $29.00 $29.63 $29.41 10,056
2021-12-06 $28.53 $28.53 $28.30 $28.53 $28.32 2,416
2021-12-03 $28.87 $29.03 $28.44 $28.48 $28.27 2,040
2021-12-02 $28.30 $28.67 $28.29 $28.63 $28.42 2,732
2021-12-01 $29.39 $29.39 $28.44 $28.44 $28.23 2,726
2021-11-30 $29.25 $29.39 $28.76 $28.82 $28.60 6,874
2021-11-29 $29.04 $29.42 $29.04 $29.42 $29.20 3,634
2021-11-26 $28.83 $29.00 $28.60 $28.65 $28.44 7,031
2021-11-24 $28.84 $29.31 $28.84 $29.31 $29.09 3,271
2021-11-23 $29.03 $29.07 $28.77 $29.04 $28.82 5,118
2021-11-22 $29.73 $29.99 $29.25 $29.25 $29.03 4,989
2021-11-19 $29.65 $29.84 $29.63 $29.66 $29.44 8,084
2021-11-18 $29.67 $29.67 $29.56 $29.60 $29.38 3,774
2021-11-17 $29.56 $29.58 $29.40 $29.41 $29.19 5,933
2021-11-16 $29.25 $29.53 $29.25 $29.53 $29.31 2,250
2021-11-15 $29.42 $29.42 $29.23 $29.29 $29.07 1,803
2021-11-12 $29.16 $29.34 $29.13 $29.30 $29.08 1,287
2021-11-11 $28.80 $29.03 $28.80 $28.95 $28.73 3,090
2021-11-10 $29.19 $29.23 $28.68 $28.68 $28.47 6,000
2021-11-09 $29.26 $29.46 $29.18 $29.32 $29.10 3,250
2021-11-08 $28.93 $29.22 $28.93 $29.13 $28.91 1,804
2021-11-05 $28.75 $28.77 $28.65 $28.73 $28.52 1,683
2021-11-04 $28.47 $28.63 $28.44 $28.59 $28.38 7,991
2021-11-03 $28.11 $28.48 $28.11 $28.43 $28.22 7,100
2021-11-02 $27.70 $28.15 $27.70 $28.09 $27.88 5,829
2021-11-01 $27.53 $27.66 $27.53 $27.66 $27.45 2,236
2021-10-29 $27.27 $27.52 $27.27 $27.50 $27.30 1,439
2021-10-28 $27.24 $27.49 $27.24 $27.48 $27.28 2,545
2021-10-27 $27.28 $27.32 $27.14 $27.14 $26.93 2,914
2021-10-26 $27.30 $27.39 $27.15 $27.15 $26.95 1,494
2021-10-25 $27.24 $27.30 $27.13 $27.13 $26.93 1,651
2021-10-22 $27.13 $27.15 $27.04 $27.12 $26.92 3,397
2021-10-21 $27.01 $27.24 $27.01 $27.24 $27.03 2,315
2021-10-20 $26.92 $27.09 $26.92 $27.01 $26.81 5,737
2021-10-19 $26.82 $26.92 $26.82 $26.91 $26.71 761
2021-10-18 $26.41 $26.72 $26.41 $26.68 $26.48 833
2021-10-15 $26.51 $26.63 $26.51 $26.56 $26.36 1,842
2021-10-14 $26.23 $26.39 $26.23 $26.39 $26.19 1,682
2021-10-13 $25.71 $25.91 $25.71 $25.87 $25.67 612
2021-10-12 $25.68 $25.68 $25.63 $25.63 $25.44 401
2021-10-11 $25.78 $25.95 $25.72 $25.72 $25.53 1,985
2021-10-08 $26.08 $26.08 $25.85 $25.85 $25.66 1,099
2021-10-07 $26.28 $26.28 $26.06 $26.06 $25.87 432
2021-10-06 $25.50 $25.75 $25.47 $25.72 $25.53 1,636
2021-10-05 $25.40 $25.76 $25.40 $25.66 $25.47 2,733
2021-10-04 $25.82 $25.82 $25.34 $25.34 $25.15 409
2021-10-01 $25.75 $25.96 $25.64 $25.96 $25.76 925
2021-09-30 $25.94 $25.94 $25.82 $25.82 $25.63 452
2021-09-29 $26.11 $26.12 $25.79 $25.79 $25.60 1,743
2021-09-28 $26.44 $26.44 $26.00 $26.00 $25.81 2,484
2021-09-27 $26.75 $26.82 $26.71 $26.77 $26.57 1,402
2021-09-24 $26.79 $26.93 $26.79 $26.93 $26.73 2,571
2021-09-23 $26.81 $27.01 $26.81 $26.96 $26.76 11,926
2021-09-22 $26.67 $26.72 $26.66 $26.67 $26.47 2,435
2021-09-21 $26.54 $26.54 $26.26 $26.33 $26.13 3,702
2021-09-20 $26.28 $26.31 $25.94 $26.27 $26.07 7,634
2021-09-17 $26.88 $26.88 $26.66 $26.73 $26.53 2,615
2021-09-16 $26.81 $27.08 $26.78 $27.01 $26.81 4,901
2021-09-15 $26.93 $26.97 $26.91 $26.97 $26.76 544
2021-09-14 $26.95 $27.00 $26.84 $26.84 $26.64 5,868
2021-09-13 $27.02 $27.02 $26.69 $26.84 $26.64 1,401
2021-09-10 $27.00 $27.04 $26.81 $26.81 $26.61 5,964
2021-09-09 $27.11 $27.11 $26.90 $26.90 $26.70 2,318
2021-09-08 $27.13 $27.17 $26.80 $26.94 $26.74 2,107
2021-09-07 $27.36 $27.36 $27.17 $27.17 $26.97 994
2021-09-03 $27.44 $27.44 $27.37 $27.37 $27.17 1,638
2021-09-02 $27.20 $27.26 $27.17 $27.25 $27.05 2,523
2021-09-01 $27.19 $27.19 $27.09 $27.10 $26.90 4,204
2021-08-31 $27.08 $27.08 $27.01 $27.04 $26.84 2,321
2021-08-30 $27.02 $27.13 $27.02 $27.10 $26.90 2,426
2021-08-27 $26.74 $26.89 $26.74 $26.89 $26.69 513
2021-08-26 $26.74 $26.82 $26.62 $26.62 $26.42 2,080
2021-08-25 $26.76 $26.82 $26.72 $26.72 $26.52 4,978
2021-08-24 $26.68 $26.69 $26.62 $26.64 $26.44 4,855
2021-08-23 $26.36 $26.56 $26.36 $26.56 $26.36 3,502
2021-08-20 $25.91 $26.12 $25.91 $26.08 $25.89 5,662
2021-08-19 $25.75 $25.97 $25.75 $25.86 $25.66 2,931
2021-08-18 $26.06 $26.06 $25.86 $25.86 $25.67 4,352
2021-08-17 $26.23 $26.23 $25.80 $25.99 $25.80 4,259
2021-08-16 $26.51 $26.51 $26.19 $26.35 $26.16 5,081
2021-08-13 $26.53 $26.53 $26.49 $26.52 $26.33 2,093
2021-08-12 $26.47 $26.51 $26.34 $26.49 $26.29 3,698
2021-08-11 $26.49 $26.55 $26.42 $26.50 $26.31 3,329
2021-08-10 $26.83 $26.83 $26.55 $26.55 $26.35 19,110
2021-08-09 $26.97 $26.97 $26.78 $26.83 $26.63 16,642
2021-08-06 $26.95 $26.97 $26.87 $26.88 $26.68 3,244
2021-08-05 $26.94 $27.01 $26.88 $26.94 $26.74 4,850
2021-08-04 $26.78 $26.78 $26.77 $26.77 $26.57 319
2021-08-03 $26.64 $26.64 $26.64 $26.64 $26.44 259
2021-08-02 $26.42 $26.43 $26.33 $26.33 $26.14 921
2021-07-30 $26.17 $26.17 $26.17 $26.17 $25.97 347
2021-07-29 $26.28 $26.28 $26.28 $26.28 $26.09 242
2021-07-28 $25.87 $26.00 $25.87 $26.00 $25.80 709
2021-07-27 $26.00 $26.00 $25.63 $25.74 $25.55 3,355
2021-07-26 $26.07 $26.07 $25.94 $25.99 $25.80 1,205
2021-07-23 $25.91 $26.06 $25.91 $26.06 $25.87 368
2021-07-22 $25.87 $25.88 $25.84 $25.84 $25.65 1,125
2021-07-21 $25.62 $25.83 $25.59 $25.83 $25.64 2,881
2021-07-20 $25.13 $25.52 $25.13 $25.52 $25.33 950
2021-07-19 $25.06 $25.09 $25.00 $25.09 $24.90 4,542
2021-07-16 $25.66 $25.66 $25.34 $25.34 $25.15 2,905
2021-07-15 $25.86 $25.86 $25.64 $25.66 $25.47 1,048
2021-07-14 $25.99 $26.00 $25.94 $25.94 $25.75 874
2021-07-13 $25.98 $26.04 $25.91 $25.92 $25.72 1,584
2021-07-12 $25.98 $26.00 $25.97 $26.00 $25.81 3,600
2021-07-09 $25.90 $25.99 $25.86 $25.98 $25.79 1,288
2021-07-08 $25.40 $25.63 $25.40 $25.56 $25.37 1,454
2021-07-07 $26.05 $26.05 $25.75 $25.86 $25.67 1,084
2021-07-06 $25.98 $25.99 $25.73 $25.97 $25.77 9,003
2021-07-02 $25.79 $25.86 $25.73 $25.86 $25.66 1,473
2021-07-01 $25.78 $25.78 $25.65 $25.65 $25.45 764
2021-06-30 $25.88 $25.88 $25.81 $25.83 $25.64 2,057
2021-06-29 $25.84 $25.96 $25.80 $25.95 $25.75 4,498
2021-06-28 $25.72 $25.88 $25.72 $25.81 $25.61 6,186
2021-06-25 $25.49 $25.51 $25.39 $25.48 $25.29 5,217
2021-06-24 $25.30 $25.41 $25.30 $25.39 $25.20 5,386
2021-06-23 $25.10 $25.21 $25.10 $25.12 $24.93 2,121
2021-06-22 $25.00 $25.10 $25.00 $25.10 $24.91 583
2021-06-21 $24.86 $25.03 $24.86 $25.03 $24.84 1,808
2021-06-18 $25.14 $25.15 $24.89 $24.97 $24.79 4,331
2021-06-17 $25.03 $25.38 $25.03 $25.35 $25.16 3,311
2021-06-16 $25.40 $25.45 $25.09 $25.21 $25.02 5,032
2021-06-15 $25.46 $25.46 $25.32 $25.32 $25.13 4,916
2021-06-14 $25.33 $25.47 $25.32 $25.43 $25.24 7,833
2021-06-11 $25.36 $25.36 $25.25 $25.28 $25.09 9,832
2021-06-10 $25.17 $25.32 $25.17 $25.31 $25.12 2,365

iShares Cloud 5G and Tech ETF (IDAT) News Headlines

Recent iShares Cloud 5G and Tech ETF (IDAT) News
Similar Companies to iShares Cloud 5G and Tech ETF (IDAT) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.