iShares Cybersecurity & Tech ETF (IHAK)

NYSEARCA: IHAK · Real-Time Price · USD

58.89

-1.32 (-2.19%)

At close: Jul 23, 2026, 4:00 PM EDT

59.94

+1.05 (1.78%)

After-hours: Jul 23, 2026, 6:51 PM EDT

IHAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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