iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
47.67
-0.81 (-1.67%)
At close: Mar 28, 2025, 4:00 PM
47.43
-0.24 (-0.50%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
IHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.24 | 48.39 | 47.41 | 47.67 | 47.67 | -1.67% | 68,480 |
| Mar 27, 2025 | 48.89 | 48.89 | 48.18 | 48.48 | 48.48 | -0.96% | 59,073 |
| Mar 26, 2025 | 49.63 | 49.71 | 48.83 | 48.95 | 48.95 | -1.42% | 64,748 |
| Mar 25, 2025 | 49.29 | 49.70 | 49.29 | 49.66 | 49.66 | 0.93% | 52,910 |
| Mar 24, 2025 | 49.02 | 49.24 | 48.85 | 49.20 | 49.20 | 1.53% | 57,287 |
| Mar 21, 2025 | 48.08 | 48.65 | 47.82 | 48.46 | 48.46 | -0.08% | 63,643 |
| Mar 20, 2025 | 48.89 | 49.19 | 48.40 | 48.50 | 48.50 | -1.88% | 62,904 |
| Mar 19, 2025 | 49.19 | 49.72 | 49.02 | 49.43 | 49.43 | 0.67% | 80,266 |
| Mar 18, 2025 | 48.96 | 49.11 | 48.57 | 49.10 | 49.10 | -0.12% | 78,335 |
| Mar 17, 2025 | 48.22 | 49.38 | 48.22 | 49.16 | 49.16 | 2.44% | 55,616 |
| Mar 14, 2025 | 47.22 | 47.99 | 47.15 | 47.99 | 47.99 | 2.61% | 60,027 |
| Mar 13, 2025 | 47.43 | 47.43 | 46.63 | 46.77 | 46.77 | -2.13% | 148,908 |
| Mar 12, 2025 | 48.19 | 48.28 | 47.42 | 47.79 | 47.79 | 0.48% | 107,560 |
| Mar 11, 2025 | 47.31 | 48.19 | 47.20 | 47.56 | 47.56 | 0.61% | 170,775 |
| Mar 10, 2025 | 48.29 | 48.29 | 46.97 | 47.27 | 47.27 | -3.67% | 78,571 |
| Mar 7, 2025 | 48.49 | 49.15 | 47.85 | 49.07 | 49.07 | 0.70% | 99,351 |
| Mar 6, 2025 | 49.18 | 49.85 | 48.60 | 48.73 | 48.73 | -1.77% | 81,048 |
| Mar 5, 2025 | 48.68 | 49.61 | 48.42 | 49.61 | 49.61 | 1.56% | 118,451 |
| Mar 4, 2025 | 47.76 | 49.36 | 47.74 | 48.85 | 48.85 | 2.00% | 169,444 |
| Mar 3, 2025 | 49.03 | 49.19 | 47.66 | 47.89 | 47.89 | -1.70% | 114,982 |
| Feb 28, 2025 | 48.13 | 48.72 | 47.89 | 48.72 | 48.72 | 0.83% | 155,706 |
| Feb 27, 2025 | 49.38 | 49.50 | 48.32 | 48.32 | 48.32 | -1.87% | 100,838 |
| Feb 26, 2025 | 49.41 | 49.69 | 49.07 | 49.24 | 49.24 | 0.08% | 136,609 |
| Feb 25, 2025 | 49.59 | 49.59 | 48.65 | 49.20 | 49.20 | -1.07% | 85,623 |
| Feb 24, 2025 | 50.16 | 50.18 | 49.08 | 49.73 | 49.73 | -0.58% | 106,990 |
| Feb 21, 2025 | 51.56 | 51.56 | 49.96 | 50.02 | 50.02 | -3.21% | 83,571 |
| Feb 20, 2025 | 52.44 | 52.44 | 51.01 | 51.68 | 51.68 | -1.69% | 70,017 |
| Feb 19, 2025 | 52.80 | 52.80 | 52.31 | 52.57 | 52.57 | -0.76% | 54,740 |
| Feb 18, 2025 | 52.85 | 53.01 | 52.60 | 52.97 | 52.97 | 0.67% | 68,770 |
| Feb 14, 2025 | 52.81 | 52.85 | 52.39 | 52.62 | 52.62 | -0.11% | 47,938 |
| Feb 13, 2025 | 52.45 | 52.68 | 51.99 | 52.68 | 52.68 | 1.70% | 149,496 |
| Feb 12, 2025 | 51.19 | 51.91 | 51.15 | 51.80 | 51.80 | 0.25% | 77,962 |
| Feb 11, 2025 | 51.88 | 51.88 | 51.45 | 51.67 | 51.67 | -0.65% | 52,014 |
| Feb 10, 2025 | 51.64 | 52.10 | 51.64 | 52.01 | 52.01 | 1.36% | 46,259 |
| Feb 7, 2025 | 51.57 | 51.83 | 51.16 | 51.31 | 51.31 | 0.25% | 102,503 |
| Feb 6, 2025 | 51.78 | 51.78 | 51.02 | 51.18 | 51.18 | -1.06% | 85,007 |
| Feb 5, 2025 | 51.16 | 51.74 | 50.88 | 51.73 | 51.73 | 1.11% | 57,914 |
| Feb 4, 2025 | 50.51 | 51.20 | 50.50 | 51.16 | 51.16 | 1.53% | 62,818 |
| Feb 3, 2025 | 49.72 | 50.56 | 49.63 | 50.39 | 50.39 | -0.73% | 106,804 |
| Jan 31, 2025 | 51.01 | 51.36 | 50.53 | 50.76 | 50.76 | -0.49% | 87,551 |
| Jan 30, 2025 | 50.77 | 51.51 | 50.77 | 51.01 | 51.01 | 1.09% | 83,176 |
| Jan 29, 2025 | 51.10 | 51.10 | 50.41 | 50.46 | 50.46 | -1.02% | 71,661 |
| Jan 28, 2025 | 50.30 | 51.25 | 50.06 | 50.98 | 50.98 | 0.97% | 72,299 |
| Jan 27, 2025 | 49.83 | 51.11 | 49.70 | 50.49 | 50.49 | 0.08% | 74,321 |
| Jan 24, 2025 | 50.71 | 50.92 | 50.44 | 50.45 | 50.45 | -0.26% | 56,137 |
| Jan 23, 2025 | 50.70 | 50.70 | 50.04 | 50.58 | 50.58 | -0.63% | 52,366 |
| Jan 22, 2025 | 50.81 | 51.00 | 50.57 | 50.90 | 50.90 | 0.59% | 70,069 |
| Jan 21, 2025 | 50.09 | 50.64 | 49.95 | 50.60 | 50.60 | 1.99% | 89,060 |
| Jan 17, 2025 | 50.25 | 50.26 | 49.60 | 49.61 | 49.61 | -0.66% | 68,695 |
| Jan 16, 2025 | 49.49 | 50.03 | 49.36 | 49.94 | 49.94 | 1.05% | 117,782 |