iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
53.21
+0.91 (1.74%)
At close: Jun 30, 2025, 4:00 PM
53.19
-0.02 (-0.04%)
After-hours: Jun 30, 2025, 8:00 PM EDT
IHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 52.61 | 53.22 | 52.56 | 53.21 | 53.21 | 1.74% | 73,976 |
| 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 |
| Jun 25, 2025 | 52.13 | 52.69 | 52.13 | 52.32 | 52.32 | 1.05% | 59,614 |
| Jun 24, 2025 | 51.92 | 52.02 | 51.56 | 51.78 | 51.78 | 0.49% | 59,604 |
| Jun 23, 2025 | 50.59 | 51.56 | 50.29 | 51.52 | 51.52 | 1.58% | 50,658 |
| Jun 20, 2025 | 51.35 | 51.40 | 50.59 | 50.72 | 50.72 | -1.50% | 37,051 |
| Jun 18, 2025 | 51.73 | 51.81 | 51.34 | 51.49 | 51.49 | -0.54% | 44,279 |
| Jun 17, 2025 | 51.51 | 51.92 | 51.38 | 51.77 | 51.77 | 0.02% | 73,074 |
| Jun 16, 2025 | 51.60 | 52.02 | 51.59 | 51.76 | 51.76 | 0.84% | 25,208 |
| Jun 13, 2025 | 51.46 | 51.93 | 51.26 | 51.33 | 51.33 | -1.19% | 39,679 |
| Jun 12, 2025 | 51.81 | 52.17 | 51.77 | 51.95 | 51.95 | 0.21% | 29,427 |
| Jun 11, 2025 | 52.04 | 52.26 | 51.68 | 51.84 | 51.84 | -0.31% | 115,342 |
| Jun 10, 2025 | 52.12 | 52.25 | 51.79 | 52.00 | 52.00 | 0.39% | 49,865 |
| Jun 9, 2025 | 52.30 | 52.35 | 51.80 | 51.80 | 51.80 | -0.61% | 45,873 |
| Jun 6, 2025 | 51.91 | 52.22 | 51.82 | 52.12 | 52.12 | 1.05% | 41,730 |
| Jun 5, 2025 | 51.57 | 51.88 | 51.43 | 51.58 | 51.58 | 0.12% | 42,336 |
| Jun 4, 2025 | 51.56 | 52.04 | 51.50 | 51.52 | 51.52 | -0.33% | 34,093 |
| Jun 3, 2025 | 51.19 | 51.71 | 51.15 | 51.69 | 51.69 | 0.82% | 58,368 |
| Jun 2, 2025 | 50.67 | 51.27 | 50.56 | 51.27 | 51.27 | 0.55% | 67,140 |
| May 30, 2025 | 50.62 | 51.01 | 50.29 | 50.99 | 50.99 | 0.71% | 30,716 |
| May 29, 2025 | 51.07 | 51.10 | 50.23 | 50.63 | 50.63 | -0.63% | 56,404 |
| May 28, 2025 | 51.69 | 51.74 | 50.95 | 50.95 | 50.95 | -2.45% | 43,958 |
| May 27, 2025 | 51.98 | 52.23 | 51.74 | 52.23 | 52.23 | 1.97% | 35,325 |
| May 23, 2025 | 50.80 | 51.47 | 50.72 | 51.22 | 51.22 | -1.02% | 42,653 |
| May 22, 2025 | 51.21 | 52.05 | 51.21 | 51.75 | 51.75 | 1.09% | 40,117 |
| May 21, 2025 | 51.44 | 51.95 | 51.08 | 51.19 | 51.19 | -1.37% | 48,679 |
| May 20, 2025 | 51.67 | 51.94 | 51.57 | 51.90 | 51.90 | 0.27% | 43,412 |
| May 19, 2025 | 51.29 | 51.83 | 51.17 | 51.76 | 51.76 | -0.10% | 39,170 |
| May 16, 2025 | 51.54 | 51.91 | 51.48 | 51.81 | 51.81 | 0.84% | 43,870 |
| May 15, 2025 | 51.21 | 51.58 | 51.07 | 51.38 | 51.38 | 0.10% | 71,756 |
| May 14, 2025 | 51.69 | 51.88 | 51.16 | 51.33 | 51.33 | -0.43% | 50,203 |
| May 13, 2025 | 51.48 | 51.88 | 51.25 | 51.55 | 51.55 | 0.33% | 207,615 |
| May 12, 2025 | 51.46 | 51.46 | 50.71 | 51.38 | 51.38 | 2.55% | 1,124,173 |
| May 9, 2025 | 50.61 | 50.61 | 49.83 | 50.10 | 50.10 | -0.77% | 42,433 |
| May 8, 2025 | 50.39 | 50.82 | 49.96 | 50.49 | 50.49 | 0.42% | 99,998 |
| May 7, 2025 | 50.39 | 50.44 | 49.90 | 50.28 | 50.28 | -0.51% | 101,278 |
| May 6, 2025 | 49.83 | 50.71 | 49.83 | 50.54 | 50.54 | -0.18% | 64,029 |
| May 5, 2025 | 50.02 | 50.96 | 49.99 | 50.63 | 50.63 | 1.07% | 90,679 |
| May 2, 2025 | 50.00 | 50.30 | 49.96 | 50.10 | 50.09 | 1.61% | 39,836 |
| May 1, 2025 | 49.70 | 49.82 | 49.29 | 49.30 | 49.30 | -0.34% | 36,211 |
| Apr 30, 2025 | 48.70 | 49.50 | 48.51 | 49.47 | 49.47 | -0.15% | 46,332 |
| Apr 29, 2025 | 48.87 | 49.69 | 48.87 | 49.54 | 49.54 | 1.67% | 30,104 |
| Apr 28, 2025 | 48.53 | 48.78 | 48.16 | 48.73 | 48.73 | 0.66% | 32,315 |
| Apr 25, 2025 | 47.98 | 48.55 | 47.94 | 48.41 | 48.41 | 0.69% | 54,748 |
| Apr 24, 2025 | 46.98 | 48.20 | 46.98 | 48.08 | 48.08 | 3.11% | 58,164 |
| Apr 23, 2025 | 47.04 | 47.51 | 46.50 | 46.63 | 46.63 | 1.63% | 142,777 |
| Apr 22, 2025 | 45.50 | 46.09 | 45.34 | 45.88 | 45.88 | 1.91% | 90,158 |
| Apr 21, 2025 | 45.77 | 45.91 | 44.58 | 45.02 | 45.02 | -2.59% | 91,925 |
| Apr 17, 2025 | 46.57 | 46.57 | 46.08 | 46.22 | 46.22 | -0.11% | 120,964 |