iShares Cybersecurity and Tech ETF (IHAK) Historical Stock Data
51.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHAK is up 0.12% a day on average. There have been 18 days where iShares Cybersecurity and Tech ETF closed green and 12 days where IHAK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-06 | 51.78 | 51.18 | ↓$0.60 (-1.16%) | 51.02 | 51.78 | 84.98K |
2025-02-05 | 51.16 | 51.73 | ↑$0.57 (1.11%) | 50.92 | 51.73 | 57.66K |
2025-02-04 | 50.51 | 51.16 | ↑$0.65 (1.29%) | 50.51 | 51.20 | 62.82K |
2025-02-03 | 49.72 | 50.39 | ↑$0.67 (1.35%) | 49.63 | 50.56 | 106.78K |
2025-01-31 | 51.01 | 50.76 | ↓$0.25 (-0.49%) | 50.53 | 51.36 | 87.45K |
2025-01-30 | 50.77 | 51.01 | ↑$0.24 (0.47%) | 50.77 | 51.51 | 83.18K |
2025-01-29 | 51.10 | 50.46 | ↓$0.64 (-1.25%) | 50.41 | 51.10 | 71.59K |
2025-01-28 | 50.30 | 50.98 | ↑$0.68 (1.35%) | 50.07 | 51.25 | 72.26K |
2025-01-27 | 49.83 | 50.49 | ↑$0.66 (1.32%) | 49.71 | 51.11 | 74.21K |
2025-01-24 | 50.71 | 50.45 | ↓$0.26 (-0.51%) | 50.44 | 50.92 | 56.07K |
2025-01-23 | 50.70 | 50.58 | ↓$0.12 (-0.24%) | 50.04 | 50.70 | 52.17K |
2025-01-22 | 50.81 | 50.90 | ↑$0.09 (0.18%) | 50.57 | 51.00 | 70.07K |
2025-01-21 | 50.09 | 50.60 | ↑$0.51 (1.02%) | 49.95 | 50.64 | 89.04K |
2025-01-17 | 50.25 | 49.61 | ↓$0.64 (-1.27%) | 49.60 | 50.25 | 68.69K |
2025-01-16 | 49.49 | 49.94 | ↑$0.45 (0.91%) | 49.38 | 50.03 | 117.77K |
2025-01-15 | 49.67 | 49.42 | ↓$0.25 (-0.50%) | 49.10 | 49.67 | 81.76K |
2025-01-14 | 48.95 | 48.99 | ↑$0.04 (0.08%) | 48.59 | 49.11 | 74.72K |
2025-01-13 | 48.33 | 48.58 | ↑$0.25 (0.52%) | 48.07 | 48.61 | 91.48K |
2025-01-10 | 48.92 | 48.85 | ↓$0.08 (-0.15%) | 48.52 | 49.09 | 154.02K |
2025-01-08 | 48.86 | 49.23 | ↑$0.37 (0.76%) | 48.42 | 49.23 | 47.78K |
2025-01-07 | 49.62 | 49.05 | ↓$0.57 (-1.15%) | 48.85 | 49.73 | 49.53K |
2025-01-06 | 49.49 | 49.49 | ↑$0.00 (0.00%) | 49.30 | 49.83 | 51.07K |
2025-01-03 | 48.96 | 49.25 | ↑$0.29 (0.59%) | 48.85 | 49.27 | 40.17K |
2025-01-02 | 49.18 | 48.73 | ↓$0.45 (-0.92%) | 48.50 | 49.49 | 88.64K |
2024-12-31 | 49.03 | 48.79 | ↓$0.24 (-0.49%) | 48.61 | 49.07 | 57.11K |
2024-12-30 | 48.78 | 48.84 | ↑$0.06 (0.12%) | 48.41 | 49.05 | 52.87K |
2024-12-27 | 49.53 | 49.32 | ↓$0.21 (-0.42%) | 48.84 | 49.53 | 59.62K |
2024-12-26 | 49.43 | 49.66 | ↑$0.23 (0.47%) | 49.27 | 49.68 | 41K |
2024-12-24 | 49.27 | 49.50 | ↑$0.23 (0.46%) | 49.13 | 49.50 | 27.29K |
2024-12-23 | 49.11 | 49.23 | ↑$0.12 (0.24%) | 48.83 | 49.30 | 74.77K |
Create an account or log in to view more rows.
$IHAK Was last two days consolidation??
$IHAK Yolo
$IHAK who here can't stand the CEO?
$IHAK what happens?
$IHAK ugh oh
we heatin back up
$IHAK Dumping started...
Get out while you can...
$IHAK fuck all u greedy bulls
$IHAK diamond balls
$IHAK man this will be good in coming weeks
$IHAK I warned everyone this company sucks