iShares Cybersecurity & Tech ETF (IHAK)

IHAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	61.29	62.84	61.29	61.92	61.92	1.99%	214,413
Jun 30, 2026	59.06	60.73	58.97	60.71	60.71	2.29%	73,060
Jun 29, 2026	57.98	59.53	57.92	59.35	59.35	3.70%	89,339
Jun 26, 2026	54.90	57.31	54.90	57.23	57.23	3.83%	611,917
Jun 25, 2026	55.02	55.90	54.76	55.12	55.12	0.69%	119,201
Jun 24, 2026	54.53	55.35	54.47	54.74	54.74	0.35%	88,800
Jun 23, 2026	53.38	55.00	53.38	54.55	54.55	0.91%	160,970
Jun 22, 2026	54.33	55.43	53.62	54.06	54.06	-0.83%	93,313
Jun 18, 2026	54.90	54.90	53.64	54.51	54.51	-0.74%	128,920
Jun 17, 2026	55.82	56.16	54.89	54.92	54.92	-1.61%	124,928
Jun 16, 2026	56.33	56.85	55.57	55.82	55.82	-0.91%	41,342
Jun 15, 2026	56.59	56.86	56.00	56.33	56.33	0.73%	101,128
Jun 12, 2026	55.89	56.26	55.10	55.93	55.92	-0.36%	92,064
Jun 11, 2026	54.84	56.14	54.34	56.13	56.12	1.83%	131,022
Jun 10, 2026	55.01	56.42	54.82	55.12	55.11	-0.93%	104,475
Jun 9, 2026	56.47	56.66	53.89	55.64	55.63	-1.77%	262,022
Jun 8, 2026	57.38	57.55	56.50	56.64	56.63	-0.68%	139,922
Jun 5, 2026	58.72	58.80	56.67	57.03	57.02	-3.62%	416,369
Jun 4, 2026	58.45	59.65	58.28	59.17	59.16	-0.22%	132,281
Jun 3, 2026	60.37	60.37	59.05	59.30	59.29	-2.35%	120,379
Jun 2, 2026	59.71	60.81	59.24	60.73	60.72	-0.48%	222,837
Jun 1, 2026	59.18	61.26	59.18	61.02	61.01	5.61%	176,658
May 29, 2026	55.85	57.91	55.83	57.78	57.77	3.73%	96,112
May 28, 2026	54.88	56.07	54.76	55.70	55.69	1.05%	135,506
May 27, 2026	55.49	55.76	54.78	55.12	55.11	-3.35%	223,568
May 26, 2026	56.54	57.18	55.69	57.03	57.02	1.78%	180,317
May 22, 2026	54.86	56.10	54.83	56.03	56.02	2.71%	123,506
May 21, 2026	54.01	54.66	53.69	54.55	54.54	0.65%	126,974
May 20, 2026	53.11	54.21	52.67	54.20	54.19	1.35%	124,655
May 19, 2026	53.46	53.98	53.13	53.48	53.47	-0.24%	98,804
May 18, 2026	52.39	53.75	52.27	53.61	53.60	2.80%	171,938
May 15, 2026	51.44	52.45	51.34	52.15	52.14	-0.23%	135,908
May 14, 2026	51.63	52.69	51.15	52.27	52.26	2.43%	257,141
May 13, 2026	50.95	51.24	50.34	51.03	51.02	-0.10%	82,390
May 12, 2026	51.32	51.39	50.71	51.08	51.07	-1.26%	155,263
May 11, 2026	51.94	52.19	51.43	51.73	51.72	-0.21%	145,704
May 8, 2026	51.14	51.84	50.25	51.84	51.83	2.41%	137,144
May 7, 2026	50.59	51.32	50.15	50.62	50.61	2.11%	182,851
May 6, 2026	49.35	49.60	48.31	49.58	49.57	-0.05%	156,431
May 5, 2026	49.30	49.60	48.81	49.60	49.59	1.35%	166,308
May 4, 2026	48.58	49.46	48.58	48.94	48.93	2.38%	306,638
May 1, 2026	47.52	48.22	47.38	47.80	47.79	1.53%	176,703
Apr 30, 2026	47.06	47.17	46.23	47.08	47.07	-0.15%	146,204
Apr 29, 2026	46.95	47.29	46.52	47.15	47.14	0.26%	122,769
Apr 28, 2026	47.12	47.72	46.88	47.03	47.02	0.34%	137,248
Apr 27, 2026	46.68	47.24	46.48	46.87	46.86	0.41%	97,971
Apr 24, 2026	46.53	46.75	46.05	46.68	46.67	0.93%	97,213
Apr 23, 2026	46.95	46.95	45.43	46.25	46.24	-3.69%	316,706
Apr 22, 2026	48.21	48.37	47.73	48.02	48.01	-0.10%	100,823
Apr 21, 2026	47.76	48.80	47.56	48.07	48.06	1.78%	278,499

Data Source: S&P Global Market Intelligence Last updated: Jul 1, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.