iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
45.31
+0.25 (0.55%)
Mar 6, 2026, 11:07 AM EST - Market open
IHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.87 | 45.22 | 44.87 | 44.96 | - | -0.22% | 52,618 |
| Mar 5, 2026 | 44.25 | 45.51 | 44.25 | 45.06 | 45.06 | 1.46% | 294,516 |
| Mar 4, 2026 | 44.09 | 44.52 | 43.76 | 44.41 | 44.41 | 0.61% | 253,419 |
| Mar 3, 2026 | 42.65 | 44.33 | 42.50 | 44.14 | 44.14 | 1.35% | 354,762 |
| Mar 2, 2026 | 43.02 | 43.89 | 42.94 | 43.55 | 43.55 | 0.18% | 272,219 |
| Feb 27, 2026 | 42.93 | 43.47 | 42.60 | 43.47 | 43.47 | -0.96% | 220,537 |
| Feb 26, 2026 | 43.07 | 44.23 | 43.07 | 43.89 | 43.89 | 2.12% | 430,620 |
| Feb 25, 2026 | 42.33 | 43.04 | 41.57 | 42.98 | 42.98 | 3.17% | 357,088 |
| Feb 24, 2026 | 41.11 | 42.11 | 40.97 | 41.66 | 41.66 | 0.97% | 332,219 |
| Feb 23, 2026 | 42.81 | 42.82 | 41.19 | 41.26 | 41.26 | -4.65% | 295,551 |
| Feb 20, 2026 | 44.30 | 44.92 | 43.26 | 43.27 | 43.27 | -3.16% | 227,723 |
| Feb 19, 2026 | 44.42 | 44.73 | 44.13 | 44.68 | 44.68 | 0.34% | 143,906 |
| Feb 18, 2026 | 44.17 | 44.79 | 43.88 | 44.53 | 44.53 | 0.09% | 243,859 |
| Feb 17, 2026 | 45.16 | 45.20 | 43.98 | 44.49 | 44.49 | -2.09% | 135,566 |
| Feb 13, 2026 | 44.52 | 45.64 | 44.49 | 45.44 | 45.44 | 2.30% | 226,795 |
| Feb 12, 2026 | 45.25 | 45.69 | 43.82 | 44.42 | 44.42 | -1.57% | 315,159 |
| Feb 11, 2026 | 46.52 | 46.52 | 44.88 | 45.13 | 45.13 | -2.15% | 224,307 |
| Feb 10, 2026 | 45.89 | 46.66 | 45.89 | 46.12 | 46.12 | 0.85% | 146,810 |
| Feb 9, 2026 | 45.02 | 45.93 | 44.80 | 45.73 | 45.73 | 2.37% | 273,402 |
| Feb 6, 2026 | 44.08 | 44.70 | 43.61 | 44.67 | 44.67 | 3.04% | 271,424 |
| Feb 5, 2026 | 44.22 | 44.72 | 43.22 | 43.35 | 43.35 | -2.74% | 192,984 |
| Feb 4, 2026 | 44.13 | 44.82 | 43.42 | 44.57 | 44.57 | -0.36% | 242,825 |
| Feb 3, 2026 | 46.42 | 46.42 | 44.19 | 44.73 | 44.73 | -3.70% | 235,968 |
| Feb 2, 2026 | 46.24 | 46.87 | 45.98 | 46.45 | 46.45 | 0.58% | 150,336 |
| Jan 30, 2026 | 46.46 | 46.66 | 46.06 | 46.18 | 46.18 | -1.18% | 151,459 |
| Jan 29, 2026 | 47.72 | 47.72 | 46.35 | 46.73 | 46.73 | -3.17% | 336,446 |
| Jan 28, 2026 | 48.90 | 49.00 | 48.26 | 48.26 | 48.26 | -1.01% | 107,686 |
| Jan 27, 2026 | 49.12 | 49.35 | 48.60 | 48.75 | 48.75 | 0.02% | 126,098 |
| Jan 26, 2026 | 48.61 | 48.81 | 48.48 | 48.74 | 48.74 | 0.37% | 89,767 |
| Jan 23, 2026 | 48.72 | 49.25 | 48.46 | 48.56 | 48.56 | 0.37% | 126,791 |
| Jan 22, 2026 | 48.01 | 48.43 | 48.01 | 48.38 | 48.38 | 1.55% | 205,087 |
| Jan 21, 2026 | 47.54 | 47.79 | 47.19 | 47.64 | 47.64 | 0.49% | 104,062 |
| Jan 20, 2026 | 47.74 | 48.16 | 47.40 | 47.41 | 47.41 | -2.63% | 115,179 |
| Jan 16, 2026 | 48.98 | 48.98 | 48.42 | 48.69 | 48.69 | -0.55% | 269,521 |
| Jan 15, 2026 | 49.27 | 49.50 | 48.90 | 48.96 | 48.96 | 0.29% | 146,281 |
| Jan 14, 2026 | 48.99 | 49.32 | 48.50 | 48.82 | 48.82 | -0.41% | 135,229 |
| Jan 13, 2026 | 49.48 | 49.60 | 48.78 | 49.02 | 49.02 | -1.05% | 150,004 |
| Jan 12, 2026 | 49.30 | 49.75 | 49.20 | 49.54 | 49.54 | 0.28% | 109,003 |
| Jan 9, 2026 | 49.50 | 49.65 | 48.99 | 49.40 | 49.40 | -0.08% | 88,897 |
| Jan 8, 2026 | 49.47 | 49.75 | 49.23 | 49.44 | 49.44 | -0.10% | 83,857 |
| Jan 7, 2026 | 48.88 | 49.71 | 48.88 | 49.49 | 49.49 | 1.29% | 77,369 |
| Jan 6, 2026 | 48.32 | 48.86 | 48.30 | 48.86 | 48.86 | 1.20% | 91,915 |
| Jan 5, 2026 | 47.61 | 48.62 | 47.57 | 48.28 | 48.28 | 1.96% | 91,312 |
| Jan 2, 2026 | 48.37 | 48.37 | 47.11 | 47.35 | 47.35 | -1.60% | 143,252 |
| Dec 31, 2025 | 48.58 | 48.58 | 48.10 | 48.12 | 48.12 | -1.07% | 55,650 |
| Dec 30, 2025 | 48.72 | 48.91 | 48.63 | 48.64 | 48.64 | -0.30% | 50,303 |
| Dec 29, 2025 | 48.91 | 49.15 | 48.66 | 48.79 | 48.79 | -0.67% | 78,932 |
| Dec 26, 2025 | 49.07 | 49.12 | 48.89 | 49.12 | 49.12 | 0.17% | 38,118 |
| Dec 24, 2025 | 49.00 | 49.06 | 48.79 | 49.03 | 49.03 | 0.06% | 39,724 |
| Dec 23, 2025 | 49.37 | 49.48 | 48.84 | 49.00 | 49.00 | -1.05% | 88,823 |
| Dec 22, 2025 | 49.25 | 49.70 | 49.16 | 49.52 | 49.52 | 0.88% | 74,577 |
| Dec 19, 2025 | 49.40 | 49.40 | 49.05 | 49.09 | 49.09 | -0.67% | 75,496 |
| Dec 18, 2025 | 49.55 | 49.74 | 49.25 | 49.42 | 49.42 | 0.88% | 87,620 |
| Dec 17, 2025 | 49.47 | 49.90 | 48.98 | 48.99 | 48.99 | -0.93% | 51,029 |
| Dec 16, 2025 | 49.26 | 49.61 | 49.11 | 49.45 | 49.45 | -0.36% | 151,169 |
| Dec 15, 2025 | 50.67 | 50.74 | 49.60 | 49.63 | 49.59 | -1.14% | 58,458 |
| Dec 12, 2025 | 50.61 | 50.78 | 50.19 | 50.20 | 50.16 | -0.59% | 63,930 |
| Dec 11, 2025 | 50.36 | 50.78 | 50.30 | 50.50 | 50.46 | 0.18% | 63,307 |
| Dec 10, 2025 | 49.95 | 50.60 | 49.76 | 50.41 | 50.37 | 1.45% | 253,461 |
| Dec 9, 2025 | 49.44 | 49.90 | 49.44 | 49.69 | 49.65 | 0.69% | 60,214 |
| Dec 8, 2025 | 49.48 | 49.71 | 49.23 | 49.35 | 49.31 | 0.08% | 35,624 |
| Dec 5, 2025 | 49.56 | 49.73 | 49.13 | 49.31 | 49.27 | -0.72% | 46,711 |
| Dec 4, 2025 | 49.43 | 49.95 | 49.43 | 49.67 | 49.63 | 0.69% | 62,083 |
| Dec 3, 2025 | 48.59 | 49.33 | 48.49 | 49.33 | 49.29 | 0.31% | 65,111 |
| Dec 2, 2025 | 49.15 | 49.34 | 48.97 | 49.18 | 49.14 | 0.92% | 178,697 |
| Dec 1, 2025 | 48.87 | 49.11 | 48.58 | 48.73 | 48.69 | -0.96% | 68,705 |
| Nov 28, 2025 | 49.00 | 49.30 | 49.00 | 49.20 | 49.16 | 0.76% | 23,593 |
| Nov 26, 2025 | 49.16 | 49.17 | 48.75 | 48.83 | 48.79 | -0.89% | 56,873 |
| Nov 25, 2025 | 48.36 | 49.30 | 48.36 | 49.27 | 49.23 | 1.76% | 83,088 |
| Nov 24, 2025 | 48.31 | 48.62 | 48.14 | 48.42 | 48.38 | 0.69% | 99,037 |
| Nov 21, 2025 | 47.73 | 48.40 | 47.20 | 48.09 | 48.05 | 0.98% | 155,245 |
| Nov 20, 2025 | 49.11 | 49.25 | 47.61 | 47.63 | 47.59 | -1.93% | 82,841 |
| Nov 19, 2025 | 48.87 | 48.97 | 48.55 | 48.56 | 48.52 | -0.59% | 91,609 |
| Nov 18, 2025 | 48.92 | 49.27 | 48.56 | 48.85 | 48.81 | -0.91% | 93,071 |
| Nov 17, 2025 | 50.17 | 50.35 | 49.17 | 49.30 | 49.26 | -2.05% | 90,182 |
| Nov 14, 2025 | 49.88 | 50.55 | 49.65 | 50.33 | 50.29 | -0.34% | 97,073 |
| Nov 13, 2025 | 51.18 | 51.42 | 50.34 | 50.50 | 50.46 | -1.90% | 82,114 |
| Nov 12, 2025 | 52.14 | 52.24 | 51.43 | 51.48 | 51.44 | -1.08% | 63,470 |
| Nov 11, 2025 | 51.66 | 52.25 | 51.61 | 52.04 | 52.00 | 0.23% | 64,543 |
| Nov 10, 2025 | 51.61 | 51.95 | 51.23 | 51.92 | 51.88 | 1.29% | 55,345 |
| Nov 7, 2025 | 50.20 | 51.27 | 50.15 | 51.26 | 51.22 | 1.75% | 138,335 |
| Nov 6, 2025 | 51.01 | 51.06 | 50.03 | 50.38 | 50.34 | -1.45% | 119,269 |
| Nov 5, 2025 | 50.90 | 51.29 | 50.81 | 51.12 | 51.08 | 0.40% | 60,388 |
| Nov 4, 2025 | 51.28 | 51.64 | 50.83 | 50.92 | 50.88 | -1.50% | 74,209 |
| Nov 3, 2025 | 51.78 | 51.87 | 51.18 | 51.69 | 51.65 | -0.25% | 50,812 |
| Oct 31, 2025 | 51.46 | 51.92 | 51.36 | 51.82 | 51.78 | 1.65% | 49,223 |
| Oct 30, 2025 | 50.58 | 51.50 | 50.58 | 50.98 | 50.94 | 1.17% | 87,626 |
| Oct 29, 2025 | 51.74 | 51.74 | 50.29 | 50.39 | 50.35 | -4.62% | 83,660 |
| Oct 28, 2025 | 52.71 | 53.13 | 52.52 | 52.83 | 52.79 | 0.49% | 74,270 |
| Oct 27, 2025 | 53.02 | 53.02 | 52.46 | 52.57 | 52.53 | -0.02% | 54,544 |
| Oct 24, 2025 | 52.84 | 52.84 | 52.38 | 52.58 | 52.54 | 0.04% | 71,669 |
| Oct 23, 2025 | 51.78 | 52.60 | 51.78 | 52.56 | 52.52 | 1.80% | 36,793 |
| Oct 22, 2025 | 52.11 | 52.21 | 51.40 | 51.63 | 51.59 | -1.78% | 42,311 |
| Oct 21, 2025 | 51.99 | 52.56 | 51.89 | 52.56 | 52.52 | 0.76% | 53,050 |
| Oct 20, 2025 | 51.40 | 52.17 | 51.40 | 52.17 | 52.13 | 2.35% | 45,112 |
| Oct 17, 2025 | 50.68 | 51.12 | 50.58 | 50.97 | 50.93 | -0.31% | 57,345 |
| Oct 16, 2025 | 51.62 | 51.88 | 50.95 | 51.13 | 51.09 | -0.62% | 64,009 |
| Oct 15, 2025 | 51.85 | 51.91 | 51.28 | 51.45 | 51.41 | 0.25% | 120,316 |
| Oct 14, 2025 | 51.11 | 51.65 | 50.76 | 51.32 | 51.28 | -0.91% | 49,753 |
| Oct 13, 2025 | 52.03 | 52.13 | 51.61 | 51.79 | 51.75 | 1.07% | 53,839 |