iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
51.46
+0.52 (1.02%)
Sep 5, 2025, 4:00 PM - Market closed
IHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.22 | 51.68 | 51.00 | 51.46 | 51.46 | 1.02% | 44,886 |
| Sep 4, 2025 | 50.97 | 50.97 | 50.33 | 50.94 | 50.94 | -0.29% | 42,483 |
| Sep 3, 2025 | 51.26 | 51.26 | 50.90 | 51.09 | 51.09 | -0.37% | 115,464 |
| Sep 2, 2025 | 51.37 | 51.58 | 50.97 | 51.28 | 51.28 | -1.49% | 34,623 |
| Aug 29, 2025 | 52.32 | 52.50 | 51.94 | 52.06 | 52.06 | -0.14% | 37,911 |
| Aug 28, 2025 | 51.74 | 52.22 | 51.64 | 52.13 | 52.13 | 0.62% | 26,364 |
| Aug 27, 2025 | 51.20 | 51.83 | 51.20 | 51.81 | 51.81 | 1.25% | 22,640 |
| Aug 26, 2025 | 51.19 | 51.42 | 51.08 | 51.17 | 51.17 | 0.08% | 24,292 |
| Aug 25, 2025 | 51.52 | 51.60 | 51.08 | 51.13 | 51.13 | -0.74% | 55,206 |
| Aug 22, 2025 | 50.81 | 51.84 | 50.72 | 51.51 | 51.51 | 1.82% | 35,923 |
| Aug 21, 2025 | 50.60 | 50.63 | 50.24 | 50.59 | 50.59 | -0.37% | 24,426 |
| Aug 20, 2025 | 50.80 | 50.96 | 50.42 | 50.78 | 50.78 | -0.35% | 26,919 |
| Aug 19, 2025 | 51.37 | 51.47 | 50.87 | 50.96 | 50.96 | -0.49% | 35,076 |
| Aug 18, 2025 | 51.01 | 51.24 | 50.95 | 51.21 | 51.21 | 0.66% | 52,873 |
| Aug 15, 2025 | 50.61 | 50.88 | 50.50 | 50.88 | 50.88 | 0.66% | 30,517 |
| Aug 14, 2025 | 51.30 | 51.36 | 50.44 | 50.54 | 50.54 | -2.15% | 84,173 |
| Aug 13, 2025 | 50.96 | 51.65 | 50.70 | 51.65 | 51.65 | 2.50% | 100,053 |
| Aug 12, 2025 | 49.56 | 50.46 | 49.56 | 50.39 | 50.39 | 2.13% | 36,111 |
| Aug 11, 2025 | 49.55 | 50.14 | 49.33 | 49.34 | 49.34 | -0.40% | 42,614 |
| Aug 8, 2025 | 50.25 | 50.25 | 49.39 | 49.54 | 49.54 | -1.28% | 53,116 |
| Aug 7, 2025 | 51.12 | 51.20 | 49.45 | 50.18 | 50.18 | -1.78% | 91,344 |
| Aug 6, 2025 | 50.78 | 51.15 | 50.64 | 51.09 | 51.09 | 0.69% | 50,598 |
| Aug 5, 2025 | 51.51 | 51.58 | 50.71 | 50.74 | 50.74 | -1.03% | 29,880 |
| Aug 4, 2025 | 50.76 | 51.29 | 50.58 | 51.27 | 51.27 | 1.75% | 48,856 |
| Aug 1, 2025 | 50.62 | 50.71 | 49.85 | 50.39 | 50.39 | -1.02% | 61,820 |
| Jul 31, 2025 | 52.05 | 52.05 | 50.90 | 50.91 | 50.91 | -1.68% | 64,414 |
| Jul 30, 2025 | 52.19 | 52.21 | 51.40 | 51.78 | 51.78 | -1.30% | 67,764 |
| Jul 29, 2025 | 52.59 | 52.90 | 52.17 | 52.46 | 52.46 | 0.33% | 49,609 |
| Jul 28, 2025 | 52.81 | 52.81 | 52.18 | 52.29 | 52.29 | -0.66% | 43,321 |
| Jul 25, 2025 | 52.62 | 52.88 | 52.44 | 52.64 | 52.64 | 0.18% | 33,895 |
| Jul 24, 2025 | 52.73 | 52.77 | 52.38 | 52.54 | 52.54 | -0.57% | 49,158 |
| Jul 23, 2025 | 52.71 | 52.94 | 52.32 | 52.84 | 52.84 | 0.72% | 28,711 |
| Jul 22, 2025 | 52.47 | 52.69 | 52.22 | 52.46 | 52.46 | 0.04% | 43,494 |
| Jul 21, 2025 | 52.26 | 52.75 | 52.24 | 52.44 | 52.44 | 0.85% | 31,729 |
| Jul 18, 2025 | 52.09 | 52.28 | 51.94 | 52.00 | 52.00 | 0.29% | 38,079 |
| Jul 17, 2025 | 51.30 | 52.10 | 51.30 | 51.85 | 51.85 | 0.97% | 38,000 |
| Jul 16, 2025 | 51.30 | 51.39 | 50.71 | 51.35 | 51.35 | 0.49% | 35,065 |
| Jul 15, 2025 | 51.75 | 51.77 | 51.10 | 51.10 | 51.10 | -0.78% | 33,598 |
| Jul 14, 2025 | 51.00 | 51.69 | 50.90 | 51.50 | 51.50 | 0.41% | 53,520 |
| Jul 11, 2025 | 52.27 | 52.33 | 51.21 | 51.29 | 51.29 | -2.23% | 116,353 |
| Jul 10, 2025 | 53.98 | 53.98 | 52.46 | 52.46 | 52.46 | -2.78% | 46,936 |
| Jul 9, 2025 | 53.76 | 53.96 | 53.29 | 53.96 | 53.96 | 0.69% | 28,253 |
| Jul 8, 2025 | 53.72 | 53.72 | 53.25 | 53.59 | 53.59 | 0.32% | 36,819 |
| Jul 7, 2025 | 53.54 | 53.73 | 53.20 | 53.42 | 53.42 | -0.71% | 50,747 |
| Jul 3, 2025 | 53.25 | 53.96 | 53.17 | 53.80 | 53.80 | 1.51% | 32,229 |
| Jul 2, 2025 | 52.79 | 53.00 | 52.49 | 53.00 | 53.00 | 0.26% | 61,149 |
| Jul 1, 2025 | 53.12 | 53.16 | 52.26 | 52.86 | 52.86 | -0.66% | 65,052 |
| Jun 30, 2025 | 52.61 | 53.22 | 52.56 | 53.21 | 53.21 | 1.74% | 73,977 |
| Jun 27, 2025 | 52.56 | 52.61 | 52.06 | 52.30 | 52.30 | -0.48% | 34,852 |
| Jun 26, 2025 | 52.47 | 52.55 | 52.01 | 52.55 | 52.55 | 0.44% | 36,702 |