iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
47.03
+0.16 (0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.12 | 47.72 | 46.88 | 47.03 | 47.03 | 0.34% | 137,248 |
| Apr 27, 2026 | 46.68 | 47.24 | 46.48 | 46.87 | 46.87 | 0.41% | 97,961 |
| Apr 24, 2026 | 46.53 | 46.75 | 46.05 | 46.68 | 46.68 | 0.93% | 97,210 |
| Apr 23, 2026 | 46.95 | 46.95 | 45.43 | 46.25 | 46.25 | -3.69% | 316,704 |
| Apr 22, 2026 | 48.21 | 48.37 | 47.73 | 48.02 | 48.02 | -0.10% | 100,813 |
| Apr 21, 2026 | 47.76 | 48.80 | 47.56 | 48.07 | 48.07 | 1.78% | 278,357 |
| Apr 20, 2026 | 46.33 | 47.35 | 46.33 | 47.23 | 47.23 | 1.09% | 92,519 |
| Apr 17, 2026 | 47.01 | 47.25 | 46.57 | 46.72 | 46.72 | 1.06% | 101,783 |
| Apr 16, 2026 | 45.67 | 46.23 | 45.58 | 46.23 | 46.23 | 2.89% | 93,248 |
| Apr 15, 2026 | 44.08 | 45.07 | 44.08 | 44.93 | 44.93 | 3.00% | 208,418 |
| Apr 14, 2026 | 43.96 | 44.51 | 43.45 | 43.62 | 43.62 | 0.16% | 262,819 |
| Apr 13, 2026 | 41.97 | 43.60 | 41.97 | 43.55 | 43.55 | 3.78% | 340,239 |
| Apr 10, 2026 | 44.01 | 44.04 | 41.82 | 41.97 | 41.97 | -3.37% | 521,825 |
| Apr 9, 2026 | 45.18 | 45.18 | 43.16 | 43.43 | 43.43 | -4.51% | 231,759 |
| Apr 8, 2026 | 46.66 | 46.84 | 45.35 | 45.48 | 45.48 | 0.42% | 159,955 |
| Apr 7, 2026 | 44.89 | 45.41 | 44.68 | 45.29 | 45.29 | 0.33% | 86,268 |
| Apr 6, 2026 | 44.79 | 45.19 | 44.72 | 45.14 | 45.14 | 0.92% | 86,523 |
| Apr 2, 2026 | 43.46 | 44.74 | 43.46 | 44.73 | 44.73 | 1.02% | 126,581 |
| Apr 1, 2026 | 44.25 | 44.54 | 43.66 | 44.28 | 44.28 | 1.44% | 84,923 |
| Mar 31, 2026 | 43.22 | 44.09 | 42.89 | 43.65 | 43.65 | 1.61% | 122,215 |
| Mar 30, 2026 | 43.03 | 43.69 | 42.72 | 42.96 | 42.96 | 0.87% | 151,591 |
| Mar 27, 2026 | 43.57 | 43.62 | 42.36 | 42.59 | 42.59 | -3.75% | 296,069 |
| Mar 26, 2026 | 43.97 | 45.08 | 43.97 | 44.25 | 44.25 | -0.52% | 147,722 |
| Mar 25, 2026 | 44.83 | 45.14 | 44.17 | 44.48 | 44.48 | 1.30% | 179,237 |
| Mar 24, 2026 | 44.95 | 44.95 | 43.90 | 43.91 | 43.91 | -3.43% | 124,323 |
| Mar 23, 2026 | 44.82 | 45.82 | 44.80 | 45.47 | 45.47 | 2.43% | 109,417 |
| Mar 20, 2026 | 45.06 | 45.09 | 44.28 | 44.39 | 44.39 | -1.99% | 117,022 |
| Mar 19, 2026 | 44.74 | 45.55 | 44.74 | 45.29 | 45.29 | 0.51% | 176,771 |
| Mar 18, 2026 | 44.78 | 45.60 | 44.71 | 45.06 | 45.06 | 0.51% | 259,399 |
| Mar 17, 2026 | 44.49 | 45.50 | 44.48 | 44.83 | 44.83 | 0.99% | 229,319 |
| Mar 16, 2026 | 44.84 | 44.86 | 44.19 | 44.39 | 44.39 | -0.38% | 244,008 |
| Mar 13, 2026 | 44.54 | 45.12 | 44.15 | 44.56 | 44.56 | -0.02% | 147,778 |
| Mar 12, 2026 | 44.53 | 45.35 | 44.53 | 44.57 | 44.57 | -0.58% | 399,148 |
| Mar 11, 2026 | 44.78 | 45.37 | 44.49 | 44.83 | 44.83 | 0.04% | 166,996 |
| Mar 10, 2026 | 45.47 | 45.49 | 44.10 | 44.81 | 44.81 | -1.19% | 283,750 |
| Mar 9, 2026 | 44.68 | 45.48 | 44.40 | 45.35 | 45.35 | 0.22% | 266,783 |
| Mar 6, 2026 | 44.87 | 45.38 | 44.73 | 45.25 | 45.25 | 0.42% | 214,400 |
| 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 |