iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
68.81
+1.00 (1.47%)
At close: Sep 23, 2026, 4:00 PM EDT
68.81
0.00 (0.00%)
After-hours: Sep 23, 2026, 8:00 PM EDT
IHAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68.04 | 68.87 | 67.59 | 68.81 | 68.81 | 1.47% | 260,878 |
| Sep 22, 2026 | 68.21 | 68.37 | 66.92 | 67.81 | 67.81 | 0.04% | 206,842 |
| Sep 21, 2026 | 65.97 | 67.78 | 65.76 | 67.78 | 67.78 | 2.95% | 105,534 |
| Sep 18, 2026 | 67.02 | 67.08 | 65.24 | 65.84 | 65.84 | -1.64% | 118,566 |
| Sep 17, 2026 | 66.36 | 67.97 | 65.74 | 66.94 | 66.94 | 0.45% | 107,205 |
| Sep 16, 2026 | 66.45 | 67.46 | 66.07 | 66.64 | 66.64 | -1.02% | 165,869 |
| Sep 15, 2026 | 65.47 | 67.70 | 65.39 | 67.33 | 67.33 | 1.71% | 212,514 |
| Sep 14, 2026 | 62.84 | 66.53 | 62.76 | 66.20 | 66.20 | 7.78% | 267,077 |
| Sep 11, 2026 | 62.22 | 62.28 | 61.00 | 61.42 | 61.42 | -0.89% | 65,590 |
| Sep 10, 2026 | 61.58 | 62.95 | 61.51 | 61.97 | 61.97 | -0.47% | 52,693 |
| Sep 9, 2026 | 62.20 | 62.53 | 61.93 | 62.26 | 62.26 | -0.02% | 47,746 |
| Sep 8, 2026 | 62.44 | 62.61 | 61.27 | 62.27 | 62.27 | -1.22% | 88,869 |
| Sep 4, 2026 | 63.23 | 63.74 | 62.86 | 63.04 | 63.04 | -0.82% | 70,024 |
| Sep 3, 2026 | 63.65 | 63.71 | 62.61 | 63.56 | 63.56 | 1.96% | 97,674 |
| Sep 2, 2026 | 63.29 | 63.29 | 61.41 | 62.34 | 62.34 | -2.15% | 210,490 |
| Sep 1, 2026 | 65.62 | 65.68 | 63.48 | 63.71 | 63.71 | -3.82% | 126,592 |
| Aug 31, 2026 | 65.42 | 66.41 | 65.34 | 66.24 | 66.24 | 1.27% | 418,426 |
| Aug 28, 2026 | 66.35 | 66.52 | 64.92 | 65.41 | 65.41 | -2.14% | 106,609 |
| Aug 27, 2026 | 64.51 | 67.07 | 64.46 | 66.84 | 66.84 | 7.56% | 162,279 |
| Aug 26, 2026 | 60.89 | 62.37 | 60.65 | 62.14 | 62.14 | 1.01% | 205,425 |
| Aug 25, 2026 | 62.59 | 62.72 | 61.01 | 61.52 | 61.52 | -1.60% | 102,032 |
| Aug 24, 2026 | 63.22 | 63.27 | 62.13 | 62.52 | 62.52 | -1.47% | 90,227 |
| Aug 21, 2026 | 63.19 | 63.53 | 62.07 | 63.45 | 63.45 | 0.65% | 141,351 |
| Aug 20, 2026 | 64.06 | 64.49 | 62.84 | 63.04 | 63.04 | -2.31% | 118,418 |
| Aug 19, 2026 | 65.42 | 65.42 | 63.66 | 64.53 | 64.53 | -1.21% | 102,028 |
| Aug 18, 2026 | 64.89 | 65.77 | 64.76 | 65.32 | 65.32 | 0.51% | 120,279 |
| Aug 17, 2026 | 66.26 | 66.38 | 64.99 | 64.99 | 64.99 | -2.62% | 305,526 |
| Aug 14, 2026 | 68.11 | 68.29 | 66.66 | 66.74 | 66.74 | -2.37% | 100,943 |
| Aug 13, 2026 | 66.81 | 68.45 | 66.55 | 68.36 | 68.36 | 2.55% | 254,410 |
| Aug 12, 2026 | 66.67 | 67.07 | 66.16 | 66.66 | 66.66 | -0.25% | 94,380 |
| Aug 11, 2026 | 66.61 | 67.18 | 65.89 | 66.83 | 66.83 | 0.16% | 144,496 |
| Aug 10, 2026 | 65.33 | 67.35 | 65.31 | 66.72 | 66.72 | 1.74% | 79,758 |
| Aug 7, 2026 | 65.29 | 65.58 | 64.65 | 65.58 | 65.58 | 1.77% | 102,426 |
| 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% | 176,585 |
| Aug 4, 2026 | 62.58 | 64.50 | 62.41 | 64.47 | 64.47 | 3.30% | 151,748 |
| Aug 3, 2026 | 61.38 | 62.49 | 61.31 | 62.41 | 62.41 | 3.16% | 197,544 |
| Jul 31, 2026 | 59.92 | 60.70 | 59.03 | 60.50 | 60.50 | 1.42% | 155,783 |
| Jul 30, 2026 | 59.05 | 59.85 | 58.53 | 59.65 | 59.65 | 0.25% | 172,281 |
| Jul 29, 2026 | 59.97 | 60.56 | 59.17 | 59.50 | 59.50 | -1.11% | 149,234 |
| 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% | 177,592 |
| Jul 24, 2026 | 59.27 | 60.28 | 59.27 | 59.85 | 59.85 | 1.63% | 212,312 |
| Jul 23, 2026 | 60.05 | 60.26 | 58.71 | 58.89 | 58.89 | -2.19% | 188,312 |
| Jul 22, 2026 | 61.48 | 61.54 | 59.99 | 60.21 | 60.21 | -2.18% | 163,139 |
| Jul 21, 2026 | 62.55 | 62.61 | 61.04 | 61.55 | 61.55 | -1.96% | 203,843 |
| Jul 20, 2026 | 63.18 | 63.99 | 62.77 | 62.78 | 62.78 | -1.41% | 143,846 |
| 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% | 181,237 |
| Jul 15, 2026 | 65.57 | 66.09 | 63.76 | 63.99 | 63.99 | -1.98% | 114,053 |