iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
52.86
+0.72 (1.38%)
Oct 8, 2025, 11:13 AM EDT - Market open
IHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.43 | 52.88 | 52.43 | 52.79 | - | 1.25% | 17,070 |
| Oct 7, 2025 | 53.16 | 53.26 | 52.07 | 52.14 | 52.14 | -2.27% | 36,521 |
| Oct 6, 2025 | 53.27 | 53.57 | 52.91 | 53.35 | 53.35 | 1.06% | 32,172 |
| Oct 3, 2025 | 53.03 | 53.26 | 52.78 | 52.79 | 52.79 | 0.04% | 38,647 |
| Oct 2, 2025 | 52.63 | 52.85 | 52.42 | 52.77 | 52.77 | 0.64% | 37,093 |
| Oct 1, 2025 | 52.14 | 52.49 | 51.93 | 52.43 | 52.43 | 0.20% | 31,074 |
| Sep 30, 2025 | 52.72 | 52.78 | 51.98 | 52.33 | 52.33 | -0.53% | 42,120 |
| Sep 29, 2025 | 52.81 | 52.87 | 52.49 | 52.61 | 52.61 | 0.18% | 28,000 |
| Sep 26, 2025 | 51.96 | 52.54 | 51.88 | 52.51 | 52.51 | 1.18% | 26,038 |
| Sep 25, 2025 | 51.77 | 52.06 | 51.43 | 51.90 | 51.90 | -0.42% | 47,332 |
| Sep 24, 2025 | 52.67 | 52.78 | 52.04 | 52.12 | 52.12 | -0.74% | 29,240 |
| Sep 23, 2025 | 53.56 | 53.60 | 52.51 | 52.51 | 52.51 | -1.48% | 37,691 |
| Sep 22, 2025 | 53.02 | 53.35 | 52.70 | 53.30 | 53.30 | 0.26% | 35,529 |
| Sep 19, 2025 | 53.22 | 53.22 | 52.79 | 53.16 | 53.16 | -0.06% | 29,387 |
| Sep 18, 2025 | 52.54 | 53.35 | 52.54 | 53.19 | 53.19 | 2.10% | 56,340 |
| Sep 17, 2025 | 52.21 | 52.55 | 51.85 | 52.10 | 52.10 | 0.07% | 38,390 |
| Sep 16, 2025 | 52.23 | 52.23 | 51.86 | 52.06 | 52.06 | -0.19% | 49,935 |
| Sep 15, 2025 | 52.19 | 52.36 | 52.03 | 52.16 | 52.16 | 0.08% | 34,715 |
| Sep 12, 2025 | 52.58 | 52.63 | 52.09 | 52.12 | 52.12 | -0.89% | 43,872 |
| Sep 11, 2025 | 51.93 | 52.65 | 51.93 | 52.59 | 52.59 | 1.62% | 46,036 |
| Sep 10, 2025 | 52.20 | 52.49 | 51.50 | 51.75 | 51.75 | 0.02% | 48,135 |
| Sep 9, 2025 | 51.80 | 51.87 | 51.40 | 51.74 | 51.74 | -0.37% | 19,933 |
| Sep 8, 2025 | 51.66 | 51.93 | 51.27 | 51.93 | 51.93 | 0.91% | 28,271 |
| 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 |