iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
49.31
-0.36 (-0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
IHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.56 | 49.73 | 49.13 | 49.31 | 49.31 | -0.72% | 46,711 |
| Dec 4, 2025 | 49.43 | 49.95 | 49.43 | 49.67 | 49.67 | 0.69% | 62,083 |
| Dec 3, 2025 | 48.59 | 49.33 | 48.49 | 49.33 | 49.33 | 0.31% | 65,111 |
| Dec 2, 2025 | 49.15 | 49.34 | 48.97 | 49.18 | 49.18 | 0.92% | 178,697 |
| Dec 1, 2025 | 48.87 | 49.11 | 48.58 | 48.73 | 48.73 | -0.96% | 68,705 |
| Nov 28, 2025 | 49.00 | 49.30 | 49.00 | 49.20 | 49.20 | 0.76% | 23,589 |
| Nov 26, 2025 | 49.16 | 49.17 | 48.75 | 48.83 | 48.83 | -0.89% | 56,873 |
| Nov 25, 2025 | 48.36 | 49.30 | 48.36 | 49.27 | 49.27 | 1.76% | 82,788 |
| Nov 24, 2025 | 48.31 | 48.62 | 48.14 | 48.42 | 48.42 | 0.69% | 99,037 |
| Nov 21, 2025 | 47.73 | 48.40 | 47.20 | 48.09 | 48.09 | 0.98% | 155,145 |
| Nov 20, 2025 | 49.11 | 49.25 | 47.61 | 47.63 | 47.63 | -1.93% | 82,841 |
| Nov 19, 2025 | 48.87 | 48.97 | 48.55 | 48.56 | 48.56 | -0.59% | 91,609 |
| Nov 18, 2025 | 48.92 | 49.27 | 48.56 | 48.85 | 48.85 | -0.91% | 93,071 |
| Nov 17, 2025 | 50.17 | 50.35 | 49.17 | 49.30 | 49.30 | -2.05% | 90,182 |
| Nov 14, 2025 | 49.88 | 50.55 | 49.65 | 50.33 | 50.33 | -0.34% | 97,073 |
| Nov 13, 2025 | 51.18 | 51.42 | 50.34 | 50.50 | 50.50 | -1.90% | 82,114 |
| Nov 12, 2025 | 52.14 | 52.24 | 51.43 | 51.48 | 51.48 | -1.08% | 63,470 |
| Nov 11, 2025 | 51.66 | 52.25 | 51.61 | 52.04 | 52.04 | 0.23% | 64,543 |
| Nov 10, 2025 | 51.61 | 51.95 | 51.23 | 51.92 | 51.92 | 1.29% | 55,345 |
| Nov 7, 2025 | 50.20 | 51.27 | 50.15 | 51.26 | 51.26 | 1.75% | 138,335 |
| Nov 6, 2025 | 51.01 | 51.06 | 50.03 | 50.38 | 50.38 | -1.45% | 119,269 |
| Nov 5, 2025 | 50.90 | 51.29 | 50.81 | 51.12 | 51.12 | 0.40% | 60,388 |
| Nov 4, 2025 | 51.28 | 51.64 | 50.83 | 50.92 | 50.92 | -1.50% | 74,209 |
| Nov 3, 2025 | 51.78 | 51.87 | 51.18 | 51.69 | 51.69 | -0.25% | 50,812 |
| Oct 31, 2025 | 51.46 | 51.92 | 51.36 | 51.82 | 51.82 | 1.65% | 49,223 |
| Oct 30, 2025 | 50.58 | 51.50 | 50.58 | 50.98 | 50.98 | 1.17% | 87,626 |
| Oct 29, 2025 | 51.74 | 51.74 | 50.29 | 50.39 | 50.39 | -4.62% | 83,660 |
| Oct 28, 2025 | 52.71 | 53.13 | 52.52 | 52.83 | 52.83 | 0.49% | 74,270 |
| Oct 27, 2025 | 53.02 | 53.02 | 52.46 | 52.57 | 52.57 | -0.02% | 54,544 |
| Oct 24, 2025 | 52.84 | 52.84 | 52.38 | 52.58 | 52.58 | 0.04% | 71,669 |
| Oct 23, 2025 | 51.78 | 52.60 | 51.78 | 52.56 | 52.56 | 1.80% | 36,793 |
| Oct 22, 2025 | 52.11 | 52.21 | 51.40 | 51.63 | 51.63 | -1.78% | 42,311 |
| Oct 21, 2025 | 51.99 | 52.56 | 51.89 | 52.56 | 52.56 | 0.76% | 53,050 |
| Oct 20, 2025 | 51.40 | 52.17 | 51.40 | 52.17 | 52.17 | 2.35% | 45,112 |
| Oct 17, 2025 | 50.68 | 51.12 | 50.58 | 50.97 | 50.97 | -0.31% | 57,345 |
| Oct 16, 2025 | 51.62 | 51.88 | 50.95 | 51.13 | 51.13 | -0.62% | 64,009 |
| Oct 15, 2025 | 51.85 | 51.91 | 51.28 | 51.45 | 51.45 | 0.25% | 120,316 |
| Oct 14, 2025 | 51.11 | 51.65 | 50.76 | 51.32 | 51.32 | -0.91% | 49,753 |
| Oct 13, 2025 | 52.03 | 52.13 | 51.61 | 51.79 | 51.79 | 1.07% | 53,839 |
| Oct 10, 2025 | 52.97 | 53.10 | 51.24 | 51.24 | 51.24 | -3.03% | 91,018 |
| Oct 9, 2025 | 53.11 | 53.12 | 52.53 | 52.84 | 52.84 | -0.55% | 58,316 |
| Oct 8, 2025 | 52.43 | 53.15 | 52.43 | 53.13 | 53.13 | 1.90% | 44,310 |
| Oct 7, 2025 | 53.16 | 53.26 | 52.07 | 52.14 | 52.14 | -2.27% | 36,521 |
| Oct 6, 2025 | 53.27 | 53.57 | 52.91 | 53.35 | 53.35 | 1.06% | 32,172 |
| Oct 3, 2025 | 53.03 | 53.26 | 52.78 | 52.79 | 52.79 | 0.04% | 38,647 |
| Oct 2, 2025 | 52.63 | 52.85 | 52.42 | 52.77 | 52.77 | 0.64% | 37,093 |
| Oct 1, 2025 | 52.14 | 52.49 | 51.93 | 52.43 | 52.43 | 0.20% | 31,074 |
| Sep 30, 2025 | 52.72 | 52.78 | 51.98 | 52.33 | 52.33 | -0.53% | 42,120 |
| Sep 29, 2025 | 52.81 | 52.87 | 52.49 | 52.61 | 52.61 | 0.18% | 28,000 |
| Sep 26, 2025 | 51.96 | 52.54 | 51.88 | 52.51 | 52.51 | 1.18% | 26,038 |
| Sep 25, 2025 | 51.77 | 52.06 | 51.43 | 51.90 | 51.90 | -0.42% | 47,332 |
| Sep 24, 2025 | 52.67 | 52.78 | 52.04 | 52.12 | 52.12 | -0.74% | 29,240 |
| Sep 23, 2025 | 53.56 | 53.60 | 52.51 | 52.51 | 52.51 | -1.48% | 37,691 |
| Sep 22, 2025 | 53.02 | 53.35 | 52.70 | 53.30 | 53.30 | 0.26% | 35,529 |
| Sep 19, 2025 | 53.22 | 53.22 | 52.79 | 53.16 | 53.16 | -0.06% | 29,387 |
| Sep 18, 2025 | 52.54 | 53.35 | 52.54 | 53.19 | 53.19 | 2.10% | 56,340 |
| Sep 17, 2025 | 52.21 | 52.55 | 51.85 | 52.10 | 52.10 | 0.07% | 38,390 |
| Sep 16, 2025 | 52.23 | 52.23 | 51.86 | 52.06 | 52.06 | -0.19% | 49,935 |
| Sep 15, 2025 | 52.19 | 52.36 | 52.03 | 52.16 | 52.16 | 0.08% | 34,715 |
| Sep 12, 2025 | 52.58 | 52.63 | 52.09 | 52.12 | 52.12 | -0.89% | 43,872 |
| Sep 11, 2025 | 51.93 | 52.65 | 51.93 | 52.59 | 52.59 | 1.62% | 46,036 |
| Sep 10, 2025 | 52.20 | 52.49 | 51.50 | 51.75 | 51.75 | 0.02% | 48,135 |
| Sep 9, 2025 | 51.80 | 51.87 | 51.40 | 51.74 | 51.74 | -0.37% | 19,933 |
| Sep 8, 2025 | 51.66 | 51.93 | 51.27 | 51.93 | 51.93 | 0.91% | 28,271 |
| Sep 5, 2025 | 51.22 | 51.68 | 51.00 | 51.46 | 51.46 | 1.02% | 44,886 |
| Sep 4, 2025 | 50.97 | 50.97 | 50.33 | 50.94 | 50.94 | -0.29% | 42,483 |
| Sep 3, 2025 | 51.26 | 51.26 | 50.90 | 51.09 | 51.09 | -0.37% | 115,490 |
| Sep 2, 2025 | 51.37 | 51.58 | 50.97 | 51.28 | 51.28 | -1.49% | 34,623 |
| Aug 29, 2025 | 52.32 | 52.50 | 51.94 | 52.06 | 52.06 | -0.14% | 37,911 |
| Aug 28, 2025 | 51.74 | 52.22 | 51.64 | 52.13 | 52.13 | 0.62% | 26,364 |
| Aug 27, 2025 | 51.20 | 51.83 | 51.20 | 51.81 | 51.81 | 1.25% | 22,640 |
| Aug 26, 2025 | 51.19 | 51.42 | 51.08 | 51.17 | 51.17 | 0.08% | 24,292 |
| Aug 25, 2025 | 51.52 | 51.60 | 51.08 | 51.13 | 51.13 | -0.74% | 55,206 |
| Aug 22, 2025 | 50.81 | 51.84 | 50.72 | 51.51 | 51.51 | 1.82% | 35,923 |
| Aug 21, 2025 | 50.60 | 50.63 | 50.24 | 50.59 | 50.59 | -0.37% | 24,426 |
| Aug 20, 2025 | 50.80 | 50.96 | 50.42 | 50.78 | 50.78 | -0.35% | 26,919 |
| Aug 19, 2025 | 51.37 | 51.47 | 50.87 | 50.96 | 50.96 | -0.49% | 35,076 |
| Aug 18, 2025 | 51.01 | 51.24 | 50.95 | 51.21 | 51.21 | 0.66% | 52,873 |
| Aug 15, 2025 | 50.61 | 50.88 | 50.50 | 50.88 | 50.88 | 0.66% | 30,517 |
| Aug 14, 2025 | 51.30 | 51.36 | 50.44 | 50.54 | 50.54 | -2.15% | 84,173 |
| Aug 13, 2025 | 50.96 | 51.65 | 50.70 | 51.65 | 51.65 | 2.50% | 100,053 |
| Aug 12, 2025 | 49.56 | 50.46 | 49.56 | 50.39 | 50.39 | 2.13% | 36,111 |
| Aug 11, 2025 | 49.55 | 50.14 | 49.33 | 49.34 | 49.34 | -0.40% | 42,614 |
| Aug 8, 2025 | 50.25 | 50.25 | 49.39 | 49.54 | 49.54 | -1.28% | 53,116 |
| Aug 7, 2025 | 51.12 | 51.20 | 49.45 | 50.18 | 50.18 | -1.78% | 91,344 |
| Aug 6, 2025 | 50.78 | 51.15 | 50.64 | 51.09 | 51.09 | 0.69% | 50,598 |
| Aug 5, 2025 | 51.51 | 51.58 | 50.71 | 50.74 | 50.74 | -1.03% | 29,880 |
| Aug 4, 2025 | 50.76 | 51.29 | 50.58 | 51.27 | 51.27 | 1.75% | 48,856 |
| Aug 1, 2025 | 50.62 | 50.71 | 49.85 | 50.39 | 50.39 | -1.02% | 61,820 |
| Jul 31, 2025 | 52.05 | 52.05 | 50.90 | 50.91 | 50.91 | -1.68% | 64,414 |
| Jul 30, 2025 | 52.19 | 52.21 | 51.40 | 51.78 | 51.78 | -1.30% | 67,764 |
| Jul 29, 2025 | 52.59 | 52.90 | 52.17 | 52.46 | 52.46 | 0.33% | 49,609 |
| Jul 28, 2025 | 52.81 | 52.81 | 52.18 | 52.29 | 52.29 | -0.66% | 43,321 |
| Jul 25, 2025 | 52.62 | 52.88 | 52.44 | 52.64 | 52.64 | 0.18% | 33,895 |
| Jul 24, 2025 | 52.73 | 52.77 | 52.38 | 52.54 | 52.54 | -0.57% | 49,158 |
| Jul 23, 2025 | 52.71 | 52.94 | 52.32 | 52.84 | 52.84 | 0.72% | 28,711 |
| Jul 22, 2025 | 52.47 | 52.69 | 52.22 | 52.46 | 52.46 | 0.04% | 43,494 |
| Jul 21, 2025 | 52.26 | 52.75 | 52.24 | 52.44 | 52.44 | 0.85% | 31,729 |
| Jul 18, 2025 | 52.09 | 52.28 | 51.94 | 52.00 | 52.00 | 0.29% | 38,079 |
| Jul 17, 2025 | 51.30 | 52.10 | 51.30 | 51.85 | 51.85 | 0.97% | 38,000 |