iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
49.10
+0.38 (0.78%)
Nov 20, 2024, 3:59 PM EST - Market closed

IHAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202448.8149.1048.3049.1049.100.78%67,642
Nov 19, 202448.0448.7247.8648.7248.720.95%49,538
Nov 18, 202448.8148.8148.2248.2648.26-1.13%38,690
Nov 15, 202449.5149.6148.6348.8148.81-1.93%91,457
Nov 14, 202450.9050.9049.7649.7749.77-2.32%57,080
Nov 13, 202451.5151.9450.9550.9550.95-0.47%63,004
Nov 12, 202451.1851.2650.8251.1951.19-0.12%219,679
Nov 11, 202451.0351.4651.0351.2551.250.77%41,859
Nov 8, 202450.6850.9750.5750.8650.860.35%51,148
Nov 7, 202450.6850.8450.5650.6850.68-0.50%51,341
Nov 6, 202450.8751.0850.5350.9450.942.99%49,800
Nov 5, 202448.7849.4748.7849.4649.461.48%38,033
Nov 4, 202448.8449.0048.5248.7448.74-0.31%43,711
Nov 1, 202448.9649.2248.8048.8948.890.16%43,946
Oct 31, 202449.4149.6548.7248.8148.81-1.09%43,982
Oct 30, 202449.9350.1349.3149.3549.35-1.65%31,624
Oct 29, 202449.8850.2149.5950.1850.18-0.08%34,447
Oct 28, 202450.2550.3750.0950.2250.220.42%40,027
Oct 25, 202450.2250.6449.9950.0150.010.54%44,271
Oct 24, 202449.7449.9949.6149.7449.741.24%48,795
Oct 23, 202449.9749.9749.1349.1349.13-2.25%92,837
Oct 22, 202450.2650.5050.2250.2650.26-0.32%505,684
Oct 21, 202450.4950.8150.1950.4250.42-0.22%91,597
Oct 18, 202450.5650.7050.4950.5350.530.40%25,793
Oct 17, 202450.5050.5950.1750.3350.33-0.16%48,824
Oct 16, 202450.4750.4750.2150.4150.410.22%137,849
Oct 15, 202450.4550.6350.2650.3050.30-0.42%67,738
Oct 14, 202450.5950.6750.2350.5150.510.41%30,811
Oct 11, 202449.9950.4449.9350.3050.300.69%30,971
Oct 10, 202449.1249.9849.1249.9649.961.20%54,995
Oct 9, 202448.4349.4248.4349.3749.371.84%42,515
Oct 8, 202447.9748.4847.9248.4848.481.72%32,082
Oct 7, 202448.1748.1747.6347.6647.66-1.35%30,900
Oct 4, 202448.1648.3347.8548.3148.311.25%28,279
Oct 3, 202447.6547.9147.5947.7247.72-0.34%21,953
Oct 2, 202447.7748.1647.6647.8847.880.08%34,004
Oct 1, 202448.7448.7847.6747.8447.84-1.85%57,052
Sep 30, 202448.3448.7748.3448.7448.740.52%27,205
Sep 27, 202448.6348.6848.3348.4948.49-0.08%46,176
Sep 26, 202448.7948.8748.1948.5348.530.56%61,497
Sep 25, 202448.6748.6748.1348.2648.26-1.01%33,232
Sep 24, 202448.9248.9248.5248.7548.750.08%33,890
Sep 23, 202448.6148.7448.5048.7148.710.39%37,447
Sep 20, 202448.1248.5748.0248.5248.520.56%33,293
Sep 19, 202448.4048.4948.0448.2548.251.92%40,794
Sep 18, 202447.8648.0447.3347.3447.34-1.15%94,143
Sep 17, 202448.2248.2247.7647.8947.890.10%60,022
Sep 16, 202447.4247.8647.4247.8447.840.88%65,672
Sep 13, 202447.0147.5146.9847.4247.421.09%38,587
Sep 12, 202446.5847.0846.5746.9146.910.86%35,668
Sep 11, 202446.1546.5545.5246.5146.510.80%44,969
Sep 10, 202446.3346.3345.7546.1446.14-0.13%78,966
Sep 9, 202446.4846.5646.1546.2046.200.37%51,865
Sep 6, 202447.1047.3445.9846.0346.03-2.31%132,563
Sep 5, 202447.1047.2246.7547.1247.12-0.32%44,963
Sep 4, 202447.1347.5246.9447.2747.27-1.11%48,183
Sep 3, 202448.4948.8047.6847.8047.80-1.71%92,448
Aug 30, 202448.8748.9548.3348.6348.630.12%87,728
Aug 29, 202448.3749.1748.3748.5748.570.37%40,632
Aug 28, 202448.8348.8948.1748.3948.39-0.94%54,718
Aug 27, 202448.6248.9448.5748.8548.850.41%38,446
Aug 26, 202448.8749.1248.6248.6548.65-0.61%77,899
Aug 23, 202448.7048.9748.4648.9548.951.32%79,874
Aug 22, 202448.9949.0048.3148.3148.31-0.96%52,336
Aug 21, 202448.5848.7848.4348.7848.780.72%48,168
Aug 20, 202448.3848.6748.3748.4348.430.31%68,564
Aug 19, 202447.8648.2847.8548.2848.281.15%51,878
Aug 16, 202447.5247.8047.4547.7347.730.38%92,969
Aug 15, 202447.5147.7647.4947.5547.550.81%218,425
Aug 14, 202446.9547.2946.8347.1747.170.75%59,799
Aug 13, 202446.4046.8846.3046.8246.821.54%66,168
Aug 12, 202446.4446.5145.9846.1146.11-0.69%119,437
Aug 9, 202445.8946.4445.8946.4346.431.38%73,583
Aug 8, 202445.0345.9144.8845.8045.802.78%196,123
Aug 7, 202445.1145.7144.5244.5644.561.39%97,008
Aug 6, 202443.6944.3943.5943.9543.951.22%64,462
Aug 5, 202442.8144.0042.4543.4243.42-2.89%194,750
Aug 2, 202444.8144.8344.0944.7144.71-1.93%107,290
Aug 1, 202446.4446.5445.2345.5945.59-2.54%46,558
Jul 31, 202447.1347.1846.6246.7846.780.86%45,090
Jul 30, 202446.4746.7645.8546.3846.380.80%90,409
Jul 29, 202446.2146.3345.8946.0146.01-0.02%52,373
Jul 26, 202445.9946.0645.5446.0246.020.57%74,326
Jul 25, 202445.5446.4545.4045.7645.760.68%614,685
Jul 24, 202446.2446.6545.4545.4545.45-2.26%70,221
Jul 23, 202446.1146.6546.1146.5046.500.69%53,687
Jul 22, 202446.1546.3745.8746.1846.180.63%66,317
Jul 19, 202446.1546.2045.7445.8945.89-0.18%43,165
Jul 18, 202446.8446.8745.7445.9845.98-1.66%52,269
Jul 17, 202446.9547.2046.5946.7546.75-1.64%75,250
Jul 16, 202447.1847.5347.0547.5347.531.24%72,733
Jul 15, 202446.6247.1446.5346.9546.950.75%61,289
Jul 12, 202446.3246.7846.2646.6046.601.04%63,526
Jul 11, 202446.1246.7146.0846.1246.120.65%86,853
Jul 10, 202445.8145.8245.3045.8245.820.15%63,901
Jul 9, 202446.2046.2045.4945.7545.75-1.00%135,322
Jul 8, 202446.4046.4746.0246.2146.21-0.39%53,624
Jul 5, 202446.1146.3946.1046.3946.390.53%184,251
Jul 3, 202446.1046.3346.0946.1546.150.10%57,299
Jul 2, 202445.8046.1045.7246.1046.100.55%178,926