iShares Future Tech Innovators ETF (ITEK.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:12PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 02 May 2024 | 26.52 | 26.61 | 26.52 | 26.61 | 26.61 | - |
| 01 May 2024 | 26.69 | 26.72 | 26.68 | 26.72 | 26.72 | - |
| 30 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 29 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 19 |
| 26 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 26.37 | 26.37 | 26.36 | 26.36 | 26.36 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 27.02 | 27.02 | 26.97 | 26.97 | 26.97 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 27.47 | 27.51 | 27.47 | 27.51 | 27.51 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 70 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 30 |
| 26 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 12 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 1,416 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 42 |
| 14 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 20 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 27.56 | 27.56 | 27.54 | 27.54 | 27.54 | 2,445 |
| 08 Mar 2024 | 27.77 | 27.77 | 27.76 | 27.76 | 27.76 | 255 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 27.76 | 27.76 | 27.65 | 27.65 | 27.65 | 5 |
| 05 Mar 2024 | 27.89 | 27.90 | 27.89 | 27.90 | 27.90 | 1,422 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 523 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 344 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 27.49 | 27.49 | 27.44 | 27.44 | 27.44 | 77 |
| 16 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 2 |
| 15 Feb 2024 | 27.34 | 27.54 | 27.34 | 27.54 | 27.54 | 8 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 463 |
| 12 Feb 2024 | 27.39 | 27.42 | 27.39 | 27.41 | 27.41 | 4,328 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 36 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 19 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1,000 |
| 31 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 124 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 193 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 26.18 | 26.18 | 26.14 | 26.14 | 26.14 | 221 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1,300 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 200 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1,000 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1,149 |
| 15 Dec 2023 | 26.25 | 26.27 | 26.22 | 26.27 | 26.27 | 968 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.