iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
68.36
+1.70 (2.55%)
At close: Aug 13, 2026, 4:00 PM EDT
68.36
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
IHAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 66.81 | 68.21 | 66.55 | 68.05 | - | 2.09% | 237,293 |
| Aug 12, 2026 | 66.67 | 67.07 | 66.16 | 66.66 | 66.66 | -0.25% | 94,365 |
| Aug 11, 2026 | 66.61 | 67.18 | 65.89 | 66.83 | 66.83 | 0.16% | 144,493 |
| Aug 10, 2026 | 65.33 | 67.35 | 65.31 | 66.72 | 66.72 | 1.74% | 79,651 |
| Aug 7, 2026 | 65.29 | 65.58 | 64.65 | 65.58 | 65.58 | 1.77% | 101,741 |
| Aug 6, 2026 | 63.95 | 64.72 | 63.34 | 64.44 | 64.44 | -0.36% | 572,662 |
| Aug 5, 2026 | 66.13 | 66.26 | 64.59 | 64.67 | 64.67 | 0.31% | 176,583 |
| Aug 4, 2026 | 62.58 | 64.50 | 62.41 | 64.47 | 64.47 | 3.30% | 151,477 |
| Aug 3, 2026 | 61.38 | 62.49 | 61.31 | 62.41 | 62.41 | 3.16% | 197,542 |
| Jul 31, 2026 | 59.92 | 60.70 | 59.03 | 60.50 | 60.50 | 1.42% | 155,353 |
| Jul 30, 2026 | 59.05 | 59.85 | 58.53 | 59.65 | 59.65 | 0.25% | 172,256 |
| Jul 29, 2026 | 59.97 | 60.56 | 59.17 | 59.50 | 59.50 | -1.11% | 149,101 |
| Jul 28, 2026 | 60.22 | 60.88 | 59.03 | 60.17 | 60.17 | - | 145,074 |
| Jul 27, 2026 | 60.66 | 61.20 | 59.91 | 60.17 | 60.17 | 0.53% | 177,591 |
| Jul 24, 2026 | 59.27 | 60.28 | 59.27 | 59.85 | 59.85 | 1.63% | 212,311 |
| Jul 23, 2026 | 60.05 | 60.26 | 58.71 | 58.89 | 58.89 | -2.19% | 188,304 |
| Jul 22, 2026 | 61.48 | 61.54 | 59.99 | 60.21 | 60.21 | -2.18% | 163,137 |
| Jul 21, 2026 | 62.55 | 62.61 | 61.04 | 61.55 | 61.55 | -1.96% | 203,842 |
| Jul 20, 2026 | 63.18 | 63.99 | 62.77 | 62.78 | 62.78 | -1.41% | 143,842 |
| Jul 17, 2026 | 62.57 | 64.39 | 62.35 | 63.68 | 63.68 | 0.38% | 154,893 |
| Jul 16, 2026 | 64.19 | 64.22 | 63.09 | 63.44 | 63.44 | -0.85% | 181,209 |
| Jul 15, 2026 | 65.57 | 66.09 | 63.76 | 63.99 | 63.99 | -1.98% | 114,021 |
| Jul 14, 2026 | 61.81 | 65.58 | 61.74 | 65.28 | 65.28 | 4.18% | 695,892 |
| Jul 13, 2026 | 62.60 | 63.08 | 61.82 | 62.66 | 62.66 | 0.30% | 131,817 |
| Jul 10, 2026 | 64.31 | 64.45 | 62.34 | 62.47 | 62.47 | -2.73% | 62,912 |
| Jul 9, 2026 | 62.00 | 64.22 | 61.49 | 64.22 | 64.22 | 2.67% | 169,444 |
| Jul 8, 2026 | 62.49 | 62.92 | 61.63 | 62.55 | 62.55 | -1.12% | 109,565 |
| Jul 7, 2026 | 64.20 | 64.50 | 62.97 | 63.26 | 63.26 | -1.11% | 84,535 |
| Jul 6, 2026 | 61.98 | 64.34 | 61.79 | 63.97 | 63.97 | 3.06% | 147,429 |
| Jul 2, 2026 | 62.11 | 62.87 | 61.64 | 62.07 | 62.07 | 0.24% | 83,209 |
| 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 |