iShares Cybersecurity and Tech ETF (IHAK) Historical Stock Data
34.22 ↑0.60 (1.78%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, IHAK is down -0.01% a day on average. There have been 13 days where iShares Cybersecurity and Tech ETF closed green and 17 days where IHAK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-26 | 33.96 | 34.22 | ↑$0.26 (0.77%) | 33.68 | 34.31 | 100.05K |
2023-01-25 | 33.19 | 33.62 | ↑$0.43 (1.30%) | 32.86 | 33.65 | 66.24K |
2023-01-24 | 33.73 | 33.71 | ↓$0.02 (-0.06%) | 33.66 | 33.92 | 73.98K |
2023-01-23 | 33.42 | 33.89 | ↑$0.47 (1.41%) | 33.32 | 33.92 | 82.91K |
2023-01-20 | 32.83 | 33.35 | ↑$0.52 (1.58%) | 32.80 | 33.39 | 60.12K |
2023-01-19 | 32.78 | 32.71 | ↓$0.07 (-0.21%) | 32.58 | 32.99 | 47.30K |
2023-01-18 | 33.69 | 32.99 | ↓$0.70 (-2.08%) | 32.99 | 33.99 | 79.24K |
2023-01-17 | 33.00 | 33.49 | ↑$0.49 (1.48%) | 32.92 | 33.54 | 74.45K |
2023-01-13 | 32.47 | 33.01 | ↑$0.54 (1.66%) | 32.44 | 33.01 | 208.39K |
2023-01-12 | 32.66 | 32.82 | ↑$0.16 (0.49%) | 32.15 | 32.85 | 65.74K |
2023-01-11 | 32.76 | 32.75 | ↓$0.01 (-0.03%) | 32.62 | 32.89 | 61.31K |
2023-01-10 | 32.50 | 32.71 | ↑$0.21 (0.65%) | 32.34 | 32.88 | 287.02K |
2023-01-09 | 32.84 | 32.64 | ↓$0.20 (-0.61%) | 32.58 | 33.23 | 135.52K |
2023-01-06 | 32.31 | 32.61 | ↑$0.30 (0.93%) | 31.87 | 32.66 | 200.80K |
2023-01-05 | 32.87 | 32.08 | ↓$0.79 (-2.40%) | 32.08 | 32.87 | 48.81K |
2023-01-04 | 33.32 | 33.19 | ↓$0.13 (-0.39%) | 33.03 | 33.54 | 79.14K |
2023-01-03 | 33.37 | 33.06 | ↓$0.31 (-0.93%) | 32.80 | 33.71 | 128.71K |
2022-12-30 | 32.67 | 33.02 | ↑$0.35 (1.07%) | 32.55 | 33.06 | 196.72K |
2022-12-29 | 32.45 | 33.07 | ↑$0.62 (1.91%) | 32.42 | 33.10 | 116.45K |
2022-12-28 | 32.35 | 32.08 | ↓$0.27 (-0.83%) | 32.03 | 32.55 | 138.99K |
2022-12-27 | 32.56 | 32.41 | ↓$0.15 (-0.46%) | 32.33 | 32.68 | 101.82K |
2022-12-23 | 32.71 | 32.66 | ↓$0.05 (-0.15%) | 32.40 | 32.73 | 55.80K |
2022-12-22 | 33.05 | 32.91 | ↓$0.14 (-0.42%) | 32.47 | 33.05 | 480.47K |
2022-12-21 | 33.46 | 33.38 | ↓$0.08 (-0.24%) | 32.85 | 33.52 | 76.33K |
2022-12-20 | 32.92 | 33.32 | ↑$0.40 (1.22%) | 32.84 | 33.40 | 52.81K |
2022-12-19 | 33.69 | 33.16 | ↓$0.53 (-1.57%) | 33.07 | 33.73 | 69.63K |
2022-12-16 | 33.80 | 33.75 | ↓$0.05 (-0.15%) | 33.51 | 34.04 | 106.44K |
2022-12-15 | 34.76 | 34.08 | ↓$0.68 (-1.96%) | 34.00 | 34.78 | 100.19K |
2022-12-14 | 35.16 | 35.17 | ↑$0.01 (0.01%) | 34.80 | 35.52 | 85.98K |
2022-12-13 | 35.99 | 35.13 | ↓$0.86 (-2.39%) | 34.87 | 36.00 | 83.30K |
Create an account or log in to view more rows.
$IHAK Take it Bears !
$IHAK weak
$IHAK Good night bears!
$IHAK not happening this week or in the next months
just keep hodl!
$IHAK what calls are you guys jacked to the tits on?
$IHAK buy the dip…smfh
$IHAK flow comin
$IHAK good place to average up
$IHAK nothing drops
$IHAK Take it Bears !