iShares Cybersecurity and Tech ETF (IHAK) Historical Stock Data
49.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHAK is down -0.21% a day on average. There have been 14 days where iShares Cybersecurity and Tech ETF closed green and 16 days where IHAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 49.00 | 49.03 | ↑$0.03 (0.06%) | 48.80 | 49.06 | 39.71K |
| 2025-12-23 | 49.37 | 49.00 | ↓$0.37 (-0.75%) | 48.84 | 49.42 | 87.82K |
| 2025-12-22 | 49.25 | 49.52 | ↑$0.27 (0.55%) | 49.16 | 49.70 | 73.42K |
| 2025-12-19 | 49.40 | 49.09 | ↓$0.31 (-0.63%) | 49.05 | 49.40 | 75.47K |
| 2025-12-18 | 49.47 | 49.42 | ↓$0.05 (-0.10%) | 49.25 | 49.74 | 87.62K |
| 2025-12-17 | 49.47 | 48.99 | ↓$0.48 (-0.97%) | 48.98 | 49.90 | 50.52K |
| 2025-12-16 | 49.26 | 49.45 | ↑$0.19 (0.39%) | 49.11 | 49.59 | 151.16K |
| 2025-12-15 | 50.67 | 49.63 | ↓$1.04 (-2.05%) | 49.63 | 50.69 | 57.23K |
| 2025-12-12 | 50.61 | 50.20 | ↓$0.41 (-0.81%) | 50.19 | 50.78 | 63.50K |
| 2025-12-11 | 50.36 | 50.50 | ↑$0.14 (0.28%) | 50.30 | 50.78 | 61.94K |
| 2025-12-10 | 49.95 | 50.41 | ↑$0.46 (0.92%) | 49.76 | 50.60 | 252.25K |
| 2025-12-09 | 49.44 | 49.69 | ↑$0.25 (0.51%) | 49.44 | 49.90 | 60.21K |
| 2025-12-08 | 49.48 | 49.35 | ↓$0.13 (-0.26%) | 49.23 | 49.71 | 35.62K |
| 2025-12-05 | 49.56 | 49.31 | ↓$0.25 (-0.50%) | 49.13 | 49.73 | 46.10K |
| 2025-12-04 | 49.43 | 49.67 | ↑$0.24 (0.49%) | 49.43 | 49.95 | 62.08K |
| 2025-12-03 | 48.59 | 49.33 | ↑$0.74 (1.52%) | 48.49 | 49.33 | 63.82K |
| 2025-12-02 | 49.15 | 49.18 | ↑$0.03 (0.06%) | 48.97 | 49.34 | 178.44K |
| 2025-12-01 | 48.87 | 48.73 | ↓$0.14 (-0.29%) | 48.58 | 49.09 | 67.98K |
| 2025-11-28 | 49.00 | 49.20 | ↑$0.20 (0.41%) | 49.00 | 49.30 | 23.59K |
| 2025-11-26 | 49.16 | 48.83 | ↓$0.33 (-0.67%) | 48.75 | 49.16 | 56.87K |
| 2025-11-25 | 48.36 | 49.27 | ↑$0.91 (1.88%) | 48.36 | 49.30 | 83.09K |
| 2025-11-24 | 48.31 | 48.42 | ↑$0.11 (0.23%) | 48.14 | 48.62 | 98.90K |
| 2025-11-21 | 47.73 | 48.09 | ↑$0.36 (0.75%) | 47.20 | 48.40 | 154.85K |
| 2025-11-20 | 49.11 | 47.63 | ↓$1.49 (-3.02%) | 47.61 | 49.25 | 82.84K |
| 2025-11-19 | 48.87 | 48.56 | ↓$0.31 (-0.63%) | 48.56 | 48.95 | 90.45K |
| 2025-11-18 | 48.92 | 48.85 | ↓$0.07 (-0.14%) | 48.56 | 49.26 | 91.92K |
| 2025-11-17 | 50.17 | 49.30 | ↓$0.87 (-1.73%) | 49.18 | 50.35 | 90.18K |
| 2025-11-14 | 49.88 | 50.33 | ↑$0.45 (0.90%) | 49.79 | 50.54 | 95.62K |
| 2025-11-13 | 51.18 | 50.50 | ↓$0.68 (-1.33%) | 50.34 | 51.19 | 81.66K |
| 2025-11-12 | 52.14 | 51.48 | ↓$0.66 (-1.27%) | 51.43 | 52.24 | 63.20K |
Create an account or log in to view more rows.
$IHAK pump up the volume
$IHAK they don’t want us to shine… But we gon shine…
$IHAK ATH tomorrow we can do it
$IHAK lol who sold
$IHAK I love you!
$IHAK the price is wrong
$IHAK Any red I see I shall buy
$IHAK GET IN mofos!!!
$IHAK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IHAK When in doubt
zoom out. ??