iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
52.64
+0.10 (0.19%)
Jul 25, 2025, 4:00 PM - Market closed

IHAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202552.6252.8852.4452.6452.640.18%33,895
Jul 24, 202552.7352.7752.3852.5452.54-0.57%49,158
Jul 23, 202552.7152.9452.3252.8452.840.72%28,711
Jul 22, 202552.4752.6952.2252.4652.460.04%43,494
Jul 21, 202552.2652.7552.2452.4452.440.85%31,729
Jul 18, 202552.0952.2851.9452.0052.000.29%38,079
Jul 17, 202551.3052.1051.3051.8551.850.97%38,000
Jul 16, 202551.3051.3950.7151.3551.350.49%35,065
Jul 15, 202551.7551.7751.1051.1051.10-0.78%33,598
Jul 14, 202551.0051.6950.9051.5051.500.41%53,520
Jul 11, 202552.2752.3351.2151.2951.29-2.23%116,353
Jul 10, 202553.9853.9852.4652.4652.46-2.78%46,936
Jul 9, 202553.7653.9653.2953.9653.960.69%28,253
Jul 8, 202553.7253.7253.2553.5953.590.32%36,819
Jul 7, 202553.5453.7353.2053.4253.42-0.71%50,747
Jul 3, 202553.2553.9653.1753.8053.801.51%32,229
Jul 2, 202552.7953.0052.4953.0053.000.26%61,149
Jul 1, 202553.1253.1652.2652.8652.86-0.66%65,052
Jun 30, 202552.6153.2252.5653.2153.211.74%73,977
Jun 27, 202552.5652.6152.0652.3052.30-0.48%34,852
Jun 26, 202552.4752.5552.0152.5552.550.44%36,702
Jun 25, 202552.1352.6952.1352.3252.321.05%59,614
Jun 24, 202551.9252.0251.5651.7851.780.49%59,604
Jun 23, 202550.5951.5650.2951.5251.521.58%50,658
Jun 20, 202551.3551.4050.5950.7250.72-1.50%37,051
Jun 18, 202551.7351.8151.3451.4951.49-0.54%44,279
Jun 17, 202551.5151.9251.3851.7751.770.02%73,074
Jun 16, 202551.6052.0251.5951.7651.760.84%25,208
Jun 13, 202551.4651.9351.2651.3351.33-1.19%39,679
Jun 12, 202551.8152.1751.7751.9551.950.21%29,427
Jun 11, 202552.0452.2651.6851.8451.84-0.31%115,342
Jun 10, 202552.1252.2551.7952.0052.000.39%49,865
Jun 9, 202552.3052.3551.8051.8051.80-0.61%45,873
Jun 6, 202551.9152.2251.8252.1252.121.05%41,730
Jun 5, 202551.5751.8851.4351.5851.580.12%42,336
Jun 4, 202551.5652.0451.5051.5251.52-0.33%34,093
Jun 3, 202551.1951.7151.1551.6951.690.82%58,368
Jun 2, 202550.6751.2750.5651.2751.270.55%67,140
May 30, 202550.6251.0150.2950.9950.990.71%30,716
May 29, 202551.0751.1050.2350.6350.63-0.63%56,404
May 28, 202551.6951.7450.9550.9550.95-2.45%43,958
May 27, 202551.9852.2351.7452.2352.231.97%35,325
May 23, 202550.8051.4750.7251.2251.22-1.02%42,653
May 22, 202551.2152.0551.2151.7551.751.09%40,117
May 21, 202551.4451.9551.0851.1951.19-1.37%48,679
May 20, 202551.6751.9451.5751.9051.900.27%43,412
May 19, 202551.2951.8351.1751.7651.76-0.10%39,170
May 16, 202551.5451.9151.4851.8151.810.84%43,870
May 15, 202551.2151.5851.0751.3851.380.10%71,756
May 14, 202551.6951.8851.1651.3351.33-0.43%50,203